ES: Eversource Energy

As of Friday, April 26th, 2024

$ 59.46

-1.06 -1.75%

Open: 60.57
High: 60.75
Low: 59.43
Volume: 1,578,253
Previous Close on Thursday, April 25th, 2024

$ 60.52

-0.32 -0.53%

Open: 60.89
High: 61.18
Low: 59.67
Volume: 1,430,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 60.57 60.75 59.43 59.46 1,578,253 -1.06 -1.75
2024-04-25 60.89 61.18 59.67 60.52 1,430,430 -0.32 -0.53
2024-04-24 59.63 61.05 59.44 60.84 2,047,824 +0.50 +0.83
2024-04-23 60.03 60.99 59.82 60.34 1,831,875 +0.04 +0.07
2024-04-22 59.68 60.85 59.46 60.30 1,558,867 +0.61 +1.02
2024-04-19 59.12 59.91 58.98 59.69 2,314,817 +0.70 +1.19
2024-04-18 58.77 59.19 58.08 58.99 1,626,195 +0.48 +0.82
2024-04-17 57.54 58.57 57.07 58.51 1,993,997 +1.31 +2.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.18
On 2024-04-25		 59.43
On 2024-04-26		 -0.23 -0.39 61.18
On 2024-04-25		 59.43
On 2024-04-26		 -2.86 60.29
10D 61.18
On 2024-04-25		 56.67
On 2024-04-16		 0.67 1.14 59.25
On 2024-04-15		 56.67
On 2024-04-16		 -4.35 59.41
20D 61.18
On 2024-04-25		 56.67
On 2024-04-16		 -0.31 -0.52 60.44
On 2024-04-09		 56.67
On 2024-04-16		 -6.24 59.23
WTD 61.18
On 2024-04-25		 59.43
On 2024-04-26		 -0.23 -0.39 61.18
On 2024-04-25		 59.43
On 2024-04-26		 -2.86 60.29
MTD 61.18
On 2024-04-25		 56.67
On 2024-04-16		 -0.31 -0.52 60.44
On 2024-04-09		 56.67
On 2024-04-16		 -6.24 59.23
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

59.46 -1.06 -1.75 1,578,253