ESS: Essex Property Trust Inc.
$ 254.59 |
|
-2.43 -0.95% |
|
| Open: | 258.16 |
| High: | 258.16 |
| Low: | 253.96 |
| Volume: | 367,407 |
$ 257.02
+2.50 +0.98%
| Open: | 255.72 |
| High: | 258.54 |
| Low: | 254.31 |
| Volume: | 581,338 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 258.16 | 258.16 | 253.96 | 254.59 | 367,407 | -2.43 | -0.95 |
| 2025-08-07 | 255.72 | 258.54 | 254.31 | 257.02 | 581,338 | +2.50 | +0.98 |
| 2025-08-06 | 257.69 | 258.81 | 253.25 | 254.52 | 889,293 | -2.84 | -1.10 |
| 2025-08-05 | 255.45 | 260.92 | 254.81 | 257.36 | 759,679 | +2.81 | +1.10 |
| 2025-08-04 | 255.54 | 258.64 | 254.37 | 254.55 | 723,464 | -2.17 | -0.85 |
| 2025-08-01 | 264.22 | 264.22 | 253.22 | 256.72 | 830,755 | -3.46 | -1.33 |
| 2025-07-31 | 265.05 | 267.06 | 258.80 | 260.18 | 1,256,343 | -8.28 | -3.08 |
| 2025-07-30 | 284.86 | 285.28 | 266.98 | 268.46 | 2,674,966 | -22.21 | -7.64 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 260.92 On 2025-08-05 |
253.25 On 2025-08-06 |
-2.13 | -0.83 | 260.92 On 2025-08-05 |
253.25 On 2025-08-06 |
-2.94 | 255.61 |
| 10D | 291.47 On 2025-07-29 |
253.22 On 2025-08-01 |
-32.47 | -11.31 | 291.47 On 2025-07-29 |
253.22 On 2025-08-01 |
-13.12 | 263.72 |
| 20D | 294.09 On 2025-07-23 |
253.22 On 2025-08-01 |
-32.04 | -11.18 | 294.09 On 2025-07-23 |
253.22 On 2025-08-01 |
-13.90 | 275.34 |
| WTD | 260.92 On 2025-08-05 |
253.25 On 2025-08-06 |
-2.13 | -0.83 | 260.92 On 2025-08-05 |
253.25 On 2025-08-06 |
-2.94 | 255.61 |
| MTD | 264.22 On 2025-08-01 |
253.22 On 2025-08-01 |
-5.59 | -2.15 | 264.22 On 2025-08-01 |
253.25 On 2025-08-06 |
-4.15 | 255.79 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |