ESS: Essex Property Trust Inc.
$ 284.34 |
|
+0.33 +0.12% |
Open: | 284.89 |
High: | 287.20 |
Low: | 281.69 |
Volume: | 607,549 |
$ 284.01
+0.47 +0.17%
Open: | 284.12 |
High: | 286.33 |
Low: | 282.86 |
Volume: | 295,067 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 284.89 | 287.20 | 281.69 | 284.34 | 607,549 | +0.33 | +0.12 |
2025-06-18 | 284.12 | 286.33 | 282.86 | 284.01 | 295,067 | +0.47 | +0.17 |
2025-06-17 | 285.14 | 285.96 | 282.03 | 283.54 | 322,530 | -1.61 | -0.56 |
2025-06-16 | 286.91 | 287.17 | 283.77 | 285.15 | 267,305 | +0.69 | +0.24 |
2025-06-13 | 286.67 | 290.00 | 281.58 | 284.46 | 438,329 | -5.29 | -1.83 |
2025-06-12 | 286.36 | 289.82 | 284.65 | 289.75 | 574,916 | +3.56 | +1.24 |
2025-06-11 | 288.17 | 289.06 | 284.77 | 286.19 | 648,425 | -1.68 | -0.58 |
2025-06-10 | 285.23 | 288.16 | 284.54 | 287.87 | 608,528 | +4.15 | +1.46 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 290.00 On 2025-06-13 |
281.58 On 2025-06-13 |
-5.41 | -1.87 | 290.00 On 2025-06-13 |
281.69 On 2025-06-20 |
-2.87 | 284.30 |
10D | 290.00 On 2025-06-13 |
276.32 On 2025-06-06 |
6.20 | 2.23 | 290.00 On 2025-06-13 |
281.69 On 2025-06-20 |
-2.87 | 284.81 |
20D | 290.00 On 2025-06-13 |
269.10 On 2025-05-23 |
6.51 | 2.34 | 278.64 On 2025-05-22 |
269.10 On 2025-05-23 |
-3.42 | 281.82 |
WTD | 287.20 On 2025-06-20 |
281.69 On 2025-06-20 |
-0.12 | -0.04 | 287.17 On 2025-06-16 |
282.03 On 2025-06-17 |
-1.79 | 284.26 |
MTD | 290.00 On 2025-06-13 |
276.32 On 2025-06-06 |
0.44 | 0.15 | 285.00 On 2025-06-02 |
276.32 On 2025-06-06 |
-3.05 | 283.89 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ESS
Essex Property Trust Inc. |
284.34 | +0.33 | +0.12 | 607,549 |