ES: Eversource Energy

As of Monday, April 22nd, 2024

$ 60.30

+0.61 +1.02%

Open: 59.68
High: 60.85
Low: 59.46
Volume: 1,558,867
Previous Close on Friday, April 19th, 2024

$ 59.69

+0.70 +1.19%

Open: 59.12
High: 59.91
Low: 58.98
Volume: 2,314,817
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
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
2024-04-16 57.90 57.90 56.67 57.20 2,391,630 -1.04 -1.79
2024-04-15 59.02 59.25 57.67 58.24 2,131,358 -0.55 -0.94
2024-04-12 59.35 59.50 58.43 58.79 2,204,619 -0.36 -0.61
2024-04-11 59.49 59.66 58.54 59.15 1,298,178 +0.08 +0.14

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.85
On 2024-04-22
56.67
On 2024-04-16
2.06 3.54 57.90
On 2024-04-16
57.90
On 2024-04-16
0.00 58.94
10D 60.85
On 2024-04-22
56.67
On 2024-04-16
0.83 1.40 60.44
On 2024-04-09
56.67
On 2024-04-16
-6.24 58.99
20D 60.85
On 2024-04-22
56.16
On 2024-03-26
2.41 4.16 60.44
On 2024-04-09
56.67
On 2024-04-16
-6.24 58.80
WTD 60.85
On 2024-04-22
59.46
On 2024-04-22
0.61 1.02 -- -- -- 60.30
MTD 60.85
On 2024-04-22
56.67
On 2024-04-16
0.53 0.89 60.44
On 2024-04-09
56.67
On 2024-04-16
-6.24 58.96
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent