EXR: Extra Space Storage Inc.

As of Monday, March 18th, 2024

$ 138.07

-1.26 -0.90%

Open: 139.28
High: 140.07
Low: 137.92
Volume: 938,003
Previous Close on Friday, March 15th, 2024

$ 139.33

-2.98 -2.09%

Open: 140.31
High: 142.53
Low: 139.02
Volume: 2,428,626
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 139.28 140.07 137.92 138.07 938,003 -1.26 -0.90
2024-03-15 140.31 142.53 139.02 139.33 2,428,626 -2.98 -2.09
2024-03-14 145.00 146.22 140.77 142.31 1,208,530 -5.53 -3.74
2024-03-13 150.50 151.57 147.20 147.84 1,173,192 -2.76 -1.83
2024-03-12 148.40 151.15 147.03 150.60 1,139,762 +1.19 +0.80
2024-03-11 151.39 152.33 147.69 149.41 1,248,682 -1.19 -0.79
2024-03-08 147.67 151.23 147.47 150.60 1,096,665 +4.14 +2.83
2024-03-07 144.56 146.65 143.36 146.46 1,108,555 +2.43 +1.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.57
On 2024-03-13
137.92
On 2024-03-18
-11.34 -7.59 151.57
On 2024-03-13
137.92
On 2024-03-18
-9.01 143.63
10D 152.33
On 2024-03-11
137.92
On 2024-03-18
-9.41 -6.38 152.33
On 2024-03-11
137.92
On 2024-03-18
-9.46 145.12
20D 152.33
On 2024-03-11
132.22
On 2024-02-28
-3.50 -2.47 152.33
On 2024-03-11
137.92
On 2024-03-18
-9.46 143.34
WTD 140.07
On 2024-03-18
137.92
On 2024-03-18
-1.26 -0.90 -- -- -- 138.07
MTD 152.33
On 2024-03-11
137.92
On 2024-03-18
-2.90 -2.06 152.33
On 2024-03-11
137.92
On 2024-03-18
-9.46 145.17
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
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
EXR

Extra Space Storage Inc.

138.07 -1.26 -0.90 938,003