ESS: Essex Property Trust Inc.

As of Monday, March 18th, 2024

$ 237.60

-1.47 -0.61%

Open: 240.12
High: 240.12
Low: 236.69
Volume: 305,356
Previous Close on Friday, March 15th, 2024

$ 239.07

+1.94 +0.82%

Open: 235.03
High: 239.84
Low: 235.03
Volume: 562,275
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 240.12 240.12 236.69 237.60 305,356 -1.47 -0.61
2024-03-15 235.03 239.84 235.03 239.07 562,275 +1.94 +0.82
2024-03-14 240.92 241.01 234.64 237.13 409,096 -5.21 -2.15
2024-03-13 240.08 243.10 240.08 242.34 278,870 +1.71 +0.71
2024-03-12 241.58 244.06 238.74 240.63 299,977 -2.34 -0.96
2024-03-11 245.44 247.61 242.74 242.97 277,654 -2.47 -1.01
2024-03-08 244.79 246.50 244.18 245.44 372,716 +2.94 +1.21
2024-03-07 244.79 244.79 241.22 242.50 515,061 -0.20 -0.08

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 244.06
On 2024-03-12
234.64
On 2024-03-14
-5.37 -2.21 244.06
On 2024-03-12
234.64
On 2024-03-14
-3.86 239.35
10D 247.61
On 2024-03-11
234.64
On 2024-03-14
-5.98 -2.46 247.61
On 2024-03-11
234.64
On 2024-03-14
-5.24 241.32
20D 247.61
On 2024-03-11
225.40
On 2024-02-26
2.23 0.95 247.61
On 2024-03-11
234.64
On 2024-03-14
-5.24 236.66
WTD 240.12
On 2024-03-18
236.69
On 2024-03-18
-1.47 -0.61 -- -- -- 237.60
MTD 247.61
On 2024-03-11
226.84
On 2024-03-01
6.20 2.68 247.61
On 2024-03-11
234.64
On 2024-03-14
-5.24 240.93
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

237.60 -1.47 -0.61 305,356