ES: Eversource Energy

As of Friday, July 26th, 2024

$ 64.50

+0.90 +1.42%

Open: 63.69
High: 64.57
Low: 63.34
Volume: 3,132,359
Previous Close on Thursday, July 25th, 2024

$ 63.60

+0.57 +0.90%

Open: 63.42
High: 64.77
Low: 63.12
Volume: 3,213,978

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 63.69 64.57 63.34 64.50 3,132,359 +0.90 +1.42
2024-07-25 63.42 64.77 63.12 63.60 3,213,978 +0.57 +0.90
2024-07-24 61.64 63.12 61.29 63.03 2,302,597 +2.21 +3.63
2024-07-23 61.83 62.00 60.74 60.82 1,171,845 -0.94 -1.52
2024-07-22 61.25 62.12 61.05 61.76 1,511,769 +0.66 +1.08
2024-07-19 61.61 61.61 60.63 61.10 1,671,666 -0.29 -0.47
2024-07-18 61.12 62.38 61.02 61.39 1,674,227 -0.16 -0.26
2024-07-17 59.74 61.81 59.64 61.55 2,593,159 +1.83 +3.06
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 64.77
On 2024-07-25		 60.74
On 2024-07-23		 3.40 5.56 64.77
On 2024-07-25		 63.34
On 2024-07-26		 -2.21 62.74
10D 64.77
On 2024-07-25		 59.07
On 2024-07-15		 4.16 6.89 62.38
On 2024-07-18		 60.63
On 2024-07-19		 -2.81 61.67
20D 64.77
On 2024-07-25		 56.27
On 2024-07-02		 7.31 12.78 62.38
On 2024-07-18		 60.63
On 2024-07-19		 -2.81 59.70
WTD 64.77
On 2024-07-25		 60.74
On 2024-07-23		 3.40 5.56 64.77
On 2024-07-25		 63.34
On 2024-07-26		 -2.21 62.74
MTD 64.77
On 2024-07-25		 56.27
On 2024-07-02		 7.79 13.74 62.38
On 2024-07-18		 60.63
On 2024-07-19		 -2.81 59.86
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ES

Eversource Energy

64.50 +0.90 +1.42 3,132,359