ESS: Essex Property Trust Inc.

As of Wednesday, November 20th, 2024

$ 300.59

-1.19 -0.39%

Open: 299.96
High: 300.97
Low: 297.57
Volume: 238,449
Previous Close on Tuesday, November 19th, 2024

$ 301.78

-0.76 -0.25%

Open: 301.81
High: 302.73
Low: 298.66
Volume: 269,694

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 299.96 300.97 297.57 300.59 238,449 -1.19 -0.39
2024-11-19 301.81 302.73 298.66 301.78 269,694 -0.76 -0.25
2024-11-18 300.63 303.32 300.13 302.54 250,299 +0.78 +0.26
2024-11-15 302.67 303.59 299.67 301.76 328,604 -0.98 -0.32
2024-11-14 305.72 306.89 302.46 302.74 250,308 -4.54 -1.48
2024-11-13 303.63 308.37 303.13 307.28 253,725 +6.47 +2.15
2024-11-12 304.05 305.55 300.73 300.81 253,011 -3.33 -1.09
2024-11-11 304.71 308.14 303.80 304.14 234,722 -0.52 -0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 306.89
On 2024-11-14		 297.57
On 2024-11-20		 -6.69 -2.18 306.89
On 2024-11-14		 297.57
On 2024-11-20		 -3.04 301.88
10D 308.37
On 2024-11-13		 292.41
On 2024-11-07		 6.83 2.33 308.37
On 2024-11-13		 297.57
On 2024-11-20		 -3.50 302.28
20D 308.37
On 2024-11-13		 275.60
On 2024-11-04		 0.63 0.21 303.49
On 2024-10-25		 275.60
On 2024-11-04		 -9.19 296.93
WTD 303.32
On 2024-11-18		 297.57
On 2024-11-20		 -1.17 -0.39 303.32
On 2024-11-18		 297.57
On 2024-11-20		 -1.90 301.64
MTD 308.37
On 2024-11-13		 275.60
On 2024-11-04		 16.73 5.89 308.37
On 2024-11-13		 297.57
On 2024-11-20		 -3.50 297.51
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ESS

Essex Property Trust Inc.

300.59 -1.19 -0.39 238,449