EXR: Extra Space Storage Inc.

As of Monday, March 4th, 2024

$ 143.36

-- 0 0%

Open: 143.36
High: 143.36
Low: 143.36
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 143.36

+2.39 +1.70%

Open: 140.63
High: 143.57
Low: 138.63
Volume: 1,165,594
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 140.63 143.57 138.63 143.36 1,165,594 +2.39 +1.70
2024-02-29 139.78 141.78 137.43 140.97 1,786,901 +2.68 +1.94
2024-02-28 135.49 139.57 132.22 138.29 2,505,350 -1.93 -1.38
2024-02-27 140.49 141.80 140.13 140.22 1,296,361 +1.02 +0.73
2024-02-26 139.54 141.54 138.45 139.20 1,362,460 -0.86 -0.61
2024-02-23 141.15 141.48 140.05 140.06 986,794 -1.33 -0.94
2024-02-22 142.85 143.26 141.25 141.39 1,032,631 -1.72 -1.20
2024-02-21 145.85 146.45 141.50 143.11 1,234,031 +1.69 +1.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 143.57
On 2024-03-01
132.22
On 2024-02-28
3.30 2.36 141.80
On 2024-02-27
132.22
On 2024-02-28
-6.75 140.41
10D 146.45
On 2024-02-21
132.22
On 2024-02-28
1.59 1.12 146.45
On 2024-02-21
132.22
On 2024-02-28
-9.72 140.96
20D 146.45
On 2024-02-21
132.22
On 2024-02-28
-2.71 -1.86 146.45
On 2024-02-21
132.22
On 2024-02-28
-9.72 141.34
WTD 143.57
On 2024-03-01
132.22
On 2024-02-28
3.30 2.36 141.80
On 2024-02-27
132.22
On 2024-02-28
-6.75 140.41
MTD 143.57
On 2024-03-01
138.63
On 2024-03-01
2.39 1.70 -- -- -- 143.36
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.83 +1.18 +0.75 228,291
KO

The Coca-Cola Company

59.33 -0.21 -0.34 497,099
PFE

Pfizer Inc.

26.13 -0.46 -1.73 3,811,579
VZ

Verizon Communications Inc.

39.84 -0.36 -0.88 642,206
VIX

CBOE Volatility Index

13.53 +0.42 +3.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,933.89 -153.49 -0.39 16,279,916
DJTA

Dow Jones Transportation Average

15,877.65 +45.03 +0.28 3,366,904
SPX

S&P 500 Index

5,130.23 -6.85 -0.13
OEX

S&P 100 Index

2,427.48 -5.91 -0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,273.70 -29.21 -0.16
NYA

NYSE Composite Index

17,743.62 +15.35 +0.09
XAX

NYSE AMEX Composite Index

4,588.89 +19.53 +0.43
RUI

RUSSELL 1000 Index

2,812.82 -4.05 -0.14
RUT

Russell 2000 Index

2,089.30 +12.91 +0.62
RUA

Russell 3000 Index

2,941.79 -3.07 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.53 +0.42 +3.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.40 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.86 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.93 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

17.20 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,020.71 -14.46 -0.16
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

143.36 0.00 0.00