ESS: Essex Property Trust Inc.

As of Wednesday, September 18th, 2024

$ 312.14

-- 0 0%

Open: 312.14
High: 312.14
Low: 312.14
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 312.14

-3.01 -0.96%

Open: 314.45
High: 317.73
Low: 311.35
Volume: 340,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 314.45 317.73 311.35 312.14 340,408 -3.01 -0.96
2024-09-16 314.79 316.12 311.51 315.15 335,990 +1.10 +0.35
2024-09-13 311.80 314.31 309.41 314.05 371,925 +3.83 +1.23
2024-09-12 309.10 310.25 305.31 310.22 249,158 +1.96 +0.64
2024-09-11 305.32 308.26 303.17 308.26 309,174 -0.01 0.00
2024-09-10 301.55 308.60 300.27 308.27 266,974 +8.22 +2.74
2024-09-09 298.98 301.58 297.13 300.05 520,503 +1.84 +0.62
2024-09-06 301.12 301.12 294.80 298.21 463,167 -3.80 -1.26
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 317.73
On 2024-09-17		 303.17
On 2024-09-11		 3.87 1.26 308.26
On 2024-09-11		 308.26
On 2024-09-11		 0.00 311.96
10D 317.73
On 2024-09-17		 294.80
On 2024-09-06		 9.45 3.12 307.75
On 2024-09-04		 294.80
On 2024-09-06		 -4.21 307.00
20D 317.73
On 2024-09-17		 285.17
On 2024-08-20		 26.73 9.37 307.75
On 2024-09-04		 294.80
On 2024-09-06		 -4.21 301.08
WTD 317.73
On 2024-09-17		 311.35
On 2024-09-17		 -1.91 -0.61 316.12
On 2024-09-16		 316.12
On 2024-09-16		 0.00 313.65
MTD 317.73
On 2024-09-17		 294.80
On 2024-09-06		 10.35 3.43 307.75
On 2024-09-04		 294.80
On 2024-09-06		 -4.21 306.61
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.93 +2.60 +1.44 1,477,955
KO

The Coca-Cola Company

72.04 +0.24 +0.33 2,415,514
PFE

Pfizer Inc.

29.85 +0.02 +0.07 8,422,739
VZ

Verizon Communications Inc.

44.17 +0.09 +0.20 4,376,864
VIX

CBOE Volatility Index

18.89 +1.28 +7.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,566.59 -39.59 -0.10 101,809,487
DJTA

Dow Jones Transportation Average

16,053.60 +39.83 +0.25 26,053,550
SPX

S&P 500 Index

5,628.18 -6.40 -0.11
OEX

S&P 100 Index

2,700.97 -3.02 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,392.42 -39.97 -0.21
NYA

NYSE Composite Index

19,211.91 -13.87 -0.07
XAX

NYSE AMEX Composite Index

4,892.72 -38.27 -0.78
RUI

RUSSELL 1000 Index

3,072.61 -3.44 -0.11
RUT

Russell 2000 Index

2,203.08 -2.40 -0.11
RUA

Russell 3000 Index

3,207.41 -3.59 -0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.89 +1.28 +7.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.29 +1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +0.37 +1.84
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,499.63 -9.84 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

312.14 0.00 0.00