ESS: Essex Property Trust Inc.
$ 287.37 |
|
+0.35 +0.12% |
|
| Open: | 287.45 |
| High: | 289.29 |
| Low: | 285.90 |
| Volume: | 301,095 |
$ 287.02
+0.94 +0.33%
| Open: | 286.30 |
| High: | 288.57 |
| Low: | 285.71 |
| Volume: | 275,922 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 287.45 | 289.29 | 285.90 | 287.37 | 301,095 | +0.35 | +0.12 |
| 2025-07-17 | 286.30 | 288.57 | 285.71 | 287.02 | 275,922 | +0.94 | +0.33 |
| 2025-07-16 | 281.06 | 286.31 | 278.62 | 286.08 | 360,385 | +5.65 | +2.01 |
| 2025-07-15 | 284.26 | 285.40 | 278.56 | 280.43 | 402,442 | -4.11 | -1.44 |
| 2025-07-14 | 286.61 | 288.96 | 284.33 | 284.54 | 404,498 | -2.09 | -0.73 |
| 2025-07-11 | 284.36 | 287.16 | 282.15 | 286.63 | 528,926 | -0.13 | -0.05 |
| 2025-07-10 | 285.01 | 288.96 | 281.42 | 286.76 | 374,014 | +1.98 | +0.70 |
| 2025-07-09 | 285.90 | 287.61 | 284.42 | 284.78 | 468,134 | -1.20 | -0.42 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 289.29 On 2025-07-18 |
278.56 On 2025-07-15 |
0.74 | 0.26 | 288.96 On 2025-07-14 |
278.56 On 2025-07-15 |
-3.60 | 285.09 |
| 10D | 289.29 On 2025-07-18 |
278.56 On 2025-07-15 |
3.17 | 1.12 | 288.96 On 2025-07-14 |
278.56 On 2025-07-15 |
-3.60 | 285.32 |
| 20D | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
3.36 | 1.18 | 291.02 On 2025-06-27 |
276.88 On 2025-07-01 |
-4.86 | 285.01 |
| WTD | 289.29 On 2025-07-18 |
278.56 On 2025-07-15 |
0.74 | 0.26 | 288.96 On 2025-07-14 |
278.56 On 2025-07-15 |
-3.60 | 285.09 |
| MTD | 289.29 On 2025-07-18 |
276.88 On 2025-07-01 |
3.97 | 1.40 | 288.96 On 2025-07-14 |
278.56 On 2025-07-15 |
-3.60 | 285.04 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |