ESS: Essex Property Trust Inc.
$ 284.78 |
|
-1.20 -0.42% |
Open: | 285.90 |
High: | 287.61 |
Low: | 284.42 |
Volume: | 468,134 |
$ 285.98
+2.39 +0.84%
Open: | 281.66 |
High: | 287.24 |
Low: | 280.71 |
Volume: | 393,848 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-09 | 285.90 | 287.61 | 284.42 | 284.78 | 468,134 | -1.20 | -0.42 |
2025-07-08 | 281.66 | 287.24 | 280.71 | 285.98 | 393,848 | +2.39 | +0.84 |
2025-07-07 | 284.47 | 287.85 | 281.59 | 283.59 | 293,562 | -0.61 | -0.21 |
2025-07-03 | 282.91 | 285.87 | 277.69 | 284.20 | 194,450 | +0.80 | +0.28 |
2025-07-02 | 283.76 | 284.75 | 278.40 | 283.40 | 433,282 | -1.37 | -0.48 |
2025-07-01 | 283.33 | 287.37 | 276.88 | 284.77 | 677,225 | +1.37 | +0.48 |
2025-06-30 | 282.50 | 283.62 | 277.37 | 283.40 | 551,090 | -2.01 | -0.70 |
2025-06-27 | 289.11 | 291.02 | 283.59 | 285.41 | 579,734 | -2.31 | -0.80 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 287.85 On 2025-07-07 |
277.69 On 2025-07-03 |
0.01 | 0.00 | 287.85 On 2025-07-07 |
280.71 On 2025-07-08 |
-2.48 | 284.39 |
10D | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
-1.25 | -0.44 | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
-4.86 | 284.52 |
20D | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
1.06 | 0.37 | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
-4.86 | 285.11 |
WTD | 287.85 On 2025-07-07 |
280.71 On 2025-07-08 |
0.58 | 0.20 | 287.85 On 2025-07-07 |
280.71 On 2025-07-08 |
-2.48 | 284.78 |
MTD | 287.85 On 2025-07-07 |
276.88 On 2025-07-01 |
1.38 | 0.49 | 287.37 On 2025-07-01 |
277.69 On 2025-07-03 |
-3.37 | 284.45 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,458.30 | +217.54 | +0.49 | 533,537,992 |
DJTA
Dow Jones Transportation Average |
15,902.51 | -42.61 | -0.27 | 137,808,758 |
SPX
S&P 500 Index |
6,263.26 | +37.74 | +0.61 | |
OEX
S&P 100 Index |
3,072.72 | +22.08 | +0.72 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,864.91 | +162.66 | +0.72 | |
NYA
NYSE Composite Index |
20,608.23 | +66.27 | +0.32 | |
XAX
NYSE AMEX Composite Index |
5,827.85 | -32.46 | -0.55 | |
RUI
RUSSELL 1000 Index |
3,429.38 | +21.04 | +0.62 | |
RUT
Russell 2000 Index |
2,252.49 | +23.75 | +1.07 | |
RUA
Russell 3000 Index |
3,565.28 | +22.55 | +0.64 | |
VIX
CBOE Volatility Index |
15.94 | -0.87 | -5.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.01 | -0.19 | -0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.72 | -0.39 | -1.85 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.02 | -0.56 | -2.86 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,470.44 | +84.13 | +0.81 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ESS
Essex Property Trust Inc. |
284.78 | -1.20 | -0.42 | 468,134 |