ETSY: Etsy Inc.

As of Friday, March 17th, 2023

$ 105.34

+0.91 +0.87%

Open: 104.04
High: 105.84
Low: 103.39
Volume: 3,175,541
Previous Close on Thursday, March 16th, 2023

$ 104.43

-0.31 -0.30%

Open: 102.82
High: 105.21
Low: 101.11
Volume: 3,549,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 104.04 105.84 103.39 105.34 3,175,541 +0.91 +0.87
2023-03-16 102.82 105.21 101.11 104.43 3,549,033 -0.31 -0.30
2023-03-15 101.73 105.20 100.16 104.74 3,583,473 +1.95 +1.90
2023-03-14 106.76 107.00 101.15 102.79 3,298,934 -0.92 -0.89
2023-03-13 103.02 106.37 99.24 103.71 5,644,898 -2.27 -2.14
2023-03-10 107.34 107.75 103.46 105.98 4,761,044 -1.76 -1.63
2023-03-09 107.40 110.41 105.14 107.74 6,959,257 -5.44 -4.81
2023-03-08 112.67 113.32 107.96 113.18 7,096,217 -2.71 -2.34
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 107.00
On 2023-03-14		 99.24
On 2023-03-13		 -0.64 -0.60 107.00
On 2023-03-14		 100.16
On 2023-03-15		 -6.39 104.20
10D 122.51
On 2023-03-07		 99.24
On 2023-03-13		 -16.08 -13.24 122.51
On 2023-03-07		 99.24
On 2023-03-13		 -18.99 108.26
20D 133.49
On 2023-02-23		 99.24
On 2023-03-13		 -24.97 -19.16 133.49
On 2023-02-23		 99.24
On 2023-03-13		 -25.66 116.07
WTD 107.00
On 2023-03-14		 99.24
On 2023-03-13		 -0.64 -0.60 107.00
On 2023-03-14		 100.16
On 2023-03-15		 -6.39 104.20
MTD 122.51
On 2023-03-07		 99.24
On 2023-03-13		 -16.07 -13.24 122.51
On 2023-03-07		 99.24
On 2023-03-13		 -18.99 110.83
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56