ESS: Essex Property Trust Inc.
$ 271.90 |
|
-1.49 -0.55% |
|
| Open: | 272.33 |
| High: | 278.50 |
| Low: | 271.24 |
| Volume: | 615,125 |
$ 273.39
+0.73 +0.27%
| Open: | 274.03 |
| High: | 277.79 |
| Low: | 273.03 |
| Volume: | 697,507 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 272.33 | 278.50 | 271.24 | 271.90 | 615,125 | -1.49 | -0.55 |
| 2025-04-15 | 274.03 | 277.79 | 273.03 | 273.39 | 697,507 | +0.73 | +0.27 |
| 2025-04-14 | 265.48 | 273.33 | 264.56 | 272.66 | 596,252 | +9.18 | +3.48 |
| 2025-04-11 | 259.96 | 266.05 | 254.78 | 263.48 | 552,261 | +0.63 | +0.24 |
| 2025-04-10 | 269.25 | 274.04 | 258.63 | 262.85 | 737,015 | -9.10 | -3.35 |
| 2025-04-09 | 249.00 | 273.14 | 243.85 | 271.95 | 892,378 | +17.30 | +6.79 |
| 2025-04-08 | 270.27 | 270.27 | 251.68 | 254.65 | 548,678 | -7.74 | -2.95 |
| 2025-04-07 | 268.13 | 276.70 | 256.18 | 262.39 | 708,794 | -8.64 | -3.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 278.50 On 2025-04-16 |
254.78 On 2025-04-11 |
-0.05 | -0.02 | 274.04 On 2025-04-10 |
254.78 On 2025-04-11 |
-7.03 | 268.86 |
| 10D | 307.00 On 2025-04-03 |
243.85 On 2025-04-09 |
-35.30 | -11.49 | 307.00 On 2025-04-03 |
243.85 On 2025-04-09 |
-20.57 | 269.87 |
| 20D | 310.10 On 2025-03-27 |
243.85 On 2025-04-09 |
-27.35 | -9.14 | 310.10 On 2025-03-27 |
243.85 On 2025-04-09 |
-21.36 | 287.27 |
| WTD | 278.50 On 2025-04-16 |
264.56 On 2025-04-14 |
8.42 | 3.20 | 273.33 On 2025-04-14 |
273.33 On 2025-04-14 |
0.00 | 272.65 |
| MTD | 308.52 On 2025-04-02 |
243.85 On 2025-04-09 |
-34.67 | -11.31 | 308.52 On 2025-04-02 |
243.85 On 2025-04-09 |
-20.96 | 275.95 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |