ESS: Essex Property Trust Inc.

As of Thursday, June 1st, 2023

$ 219.17

+3.11 +1.44%

Open: 215.92
High: 219.91
Low: 212.83
Volume: 449,433
Previous Close on Wednesday, May 31st, 2023

$ 216.06

+1.55 +0.72%

Open: 214.46
High: 217.19
Low: 214.00
Volume: 704,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 215.92 219.91 212.83 219.17 449,433 +3.11 +1.44
2023-05-31 214.46 217.19 214.00 216.06 704,604 +1.55 +0.72
2023-05-30 212.50 215.72 211.07 214.51 538,987 +4.13 +1.96
2023-05-26 206.01 210.99 204.56 210.38 409,897 +3.56 +1.72
2023-05-25 209.05 210.63 206.70 206.82 561,579 -1.42 -0.68
2023-05-24 210.85 210.85 207.30 208.24 422,523 -2.98 -1.41
2023-05-23 211.35 214.21 210.87 211.22 301,082 +0.22 +0.10
2023-05-22 209.75 213.20 208.89 211.00 191,845 +1.22 +0.58
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 219.91
On 2023-06-01		 204.56
On 2023-05-26		 10.93 5.25 210.63
On 2023-05-25		 210.63
On 2023-05-25		 0.00 213.39
10D 219.91
On 2023-06-01		 204.56
On 2023-05-26		 8.20 3.89 214.21
On 2023-05-23		 204.56
On 2023-05-26		 -4.50 211.68
20D 220.49
On 2023-05-05		 204.56
On 2023-05-26		 2.52 1.16 220.49
On 2023-05-05		 204.56
On 2023-05-26		 -7.22 213.58
WTD 219.91
On 2023-06-01		 211.07
On 2023-05-30		 8.79 4.18 215.72
On 2023-05-30		 215.72
On 2023-05-30		 0.00 216.58
MTD 219.91
On 2023-06-01		 212.83
On 2023-06-01		 3.11 1.44 -- -- -- 219.17
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00