ESS: Essex Property Trust Inc.

As of Wednesday, February 8th, 2023

$ 230.32

-- 0 0%

Open: 230.32
High: 230.32
Low: 230.32
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 230.32

+3.75 +1.66%

Open: 224.51
High: 232.11
Low: 224.05
Volume: 745,151
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 224.51 232.11 224.05 230.32 745,151 +3.75 +1.66
2023-02-06 227.08 227.72 225.39 226.57 460,848 -3.77 -1.64
2023-02-03 232.32 232.32 227.43 230.34 732,064 -6.59 -2.78
2023-02-02 230.00 238.43 230.00 236.93 533,107 +9.72 +4.28
2023-02-01 225.00 229.41 223.73 227.21 580,754 +1.14 +0.50
2023-01-31 219.66 226.07 218.84 226.07 1,912,921 +6.53 +2.97
2023-01-30 221.19 223.43 219.23 219.54 437,202 -3.88 -1.74
2023-01-27 217.47 223.90 217.47 223.42 431,511 +5.83 +2.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 238.43
On 2023-02-02
223.73
On 2023-02-01
4.25 1.88 238.43
On 2023-02-02
224.05
On 2023-02-07
-6.03 230.27
10D 238.43
On 2023-02-02
215.75
On 2023-01-25
11.75 5.38 238.43
On 2023-02-02
224.05
On 2023-02-07
-6.03 225.46
20D 238.43
On 2023-02-02
211.14
On 2023-01-10
17.75 8.35 238.43
On 2023-02-02
224.05
On 2023-02-07
-6.03 221.67
WTD 232.11
On 2023-02-07
224.05
On 2023-02-07
-0.02 -0.01 227.72
On 2023-02-06
227.72
On 2023-02-06
0.00 228.45
MTD 238.43
On 2023-02-02
223.73
On 2023-02-01
4.25 1.88 238.43
On 2023-02-02
224.05
On 2023-02-07
-6.03 230.27
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.95 -0.16 -0.19 1,184,599
KO

The Coca-Cola Company

59.72 -0.36 -0.59 3,519,354
PFE

Pfizer Inc.

43.89 +0.30 +0.69 6,804,037
VZ

Verizon Communications Inc.

40.40 -0.16 -0.38 5,660,933
VIX

CBOE Volatility Index

19.60 +0.94 +5.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,026.21 -130.48 -0.38 137,087,981
DJTA

Dow Jones Transportation Average

15,408.81 -81.01 -0.52 29,255,752
SPX

S&P 500 Index

4,129.35 -34.65 -0.83
OEX

S&P 100 Index

1,853.72 -17.26 -0.92
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,549.28 -178.99 -1.41
NYA

NYSE Composite Index

15,962.97 -58.65 -0.37
XAX

NYSE AMEX Composite Index

4,247.47 -3.52 -0.08
RUI

RUSSELL 1000 Index

2,274.46 -18.88 -0.82
RUT

Russell 2000 Index

1,949.81 -22.80 -1.16
RUA

Russell 3000 Index

2,398.21 -20.41 -0.84
W5000

Wilshire 5000 Total Market Index

41,237.92 -346.52 -0.83
VIX

CBOE Volatility Index

19.60 +0.94 +5.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.83 +0.40 +1.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.56 +2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.68 +0.90 +4.33
VXN

CBOE NASDAQ 100 Volatility Index

26.42 +0.96 +3.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,334.67 -59.32 -0.93
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

230.32 0.00 0.00