ES: Eversource Energy

As of Wednesday, November 20th, 2024

$ 61.61

-0.06 -0.10%

Open: 61.58
High: 61.64
Low: 61.19
Volume: 2,370,191
Previous Close on Tuesday, November 19th, 2024

$ 61.67

-0.40 -0.64%

Open: 61.89
High: 61.89
Low: 61.13
Volume: 2,130,668
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 61.58 61.64 61.19 61.61 2,370,191 -0.06 -0.10
2024-11-19 61.89 61.89 61.13 61.67 2,130,668 -0.40 -0.64
2024-11-18 61.63 62.27 61.47 62.07 1,683,994 +0.22 +0.36
2024-11-15 61.22 62.06 61.12 61.85 1,718,493 +0.37 +0.60
2024-11-14 60.75 61.92 60.66 61.48 1,728,032 +0.64 +1.05
2024-11-13 60.95 61.04 60.14 60.84 2,014,181 +0.27 +0.45
2024-11-12 60.81 61.00 60.18 60.57 1,676,170 -0.52 -0.85
2024-11-11 61.11 61.53 60.83 61.09 2,108,915 -0.31 -0.50

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 62.27
On 2024-11-18
60.66
On 2024-11-14
0.77 1.27 62.27
On 2024-11-18
61.13
On 2024-11-19
-1.82 61.74
10D 62.27
On 2024-11-18
60.14
On 2024-11-13
0.91 1.50 61.76
On 2024-11-07
60.14
On 2024-11-13
-2.62 61.34
20D 67.23
On 2024-10-24
59.88
On 2024-11-06
-5.48 -8.17 67.23
On 2024-10-24
59.88
On 2024-11-06
-10.93 62.91
WTD 62.27
On 2024-11-18
61.13
On 2024-11-19
-0.24 -0.39 62.27
On 2024-11-18
61.13
On 2024-11-19
-1.82 61.78
MTD 66.24
On 2024-11-01
59.88
On 2024-11-06
-4.24 -6.44 66.24
On 2024-11-01
59.88
On 2024-11-06
-9.60 61.66
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SMH

VanEck Vectors Semiconductor ETF

242.54 -1.64 -0.67 7,058,122
OI

O-I Glass Inc.

12.56 +0.40 +3.29 915,522
ES

Eversource Energy

61.61 -0.06 -0.10 2,370,191