EXR: Extra Space Storage Inc.

As of Thursday, June 1st, 2023

$ 143.36

-0.91 -0.63%

Open: 143.88
High: 144.31
Low: 141.42
Volume: 1,013,785
Previous Close on Wednesday, May 31st, 2023

$ 144.27

-1.90 -1.30%

Open: 146.83
High: 147.50
Low: 143.33
Volume: 2,069,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 143.88 144.31 141.42 143.36 1,012,922 -0.91 -0.63
2023-05-31 146.83 147.50 143.33 144.27 2,069,495 -1.90 -1.30
2023-05-30 147.28 148.86 145.30 146.17 926,081 -0.41 -0.28
2023-05-26 145.99 146.80 144.60 146.58 679,019 +1.19 +0.82
2023-05-25 147.30 147.30 144.40 145.39 649,479 -1.07 -0.73
2023-05-24 147.55 149.00 145.68 146.46 865,968 -1.63 -1.10
2023-05-23 148.48 149.33 147.75 148.09 514,108 -0.56 -0.38
2023-05-22 148.55 149.50 147.25 148.65 584,937 +0.55 +0.37
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 148.86
On 2023-05-30		 141.42
On 2023-06-01		 -3.10 -2.12 148.86
On 2023-05-30		 141.42
On 2023-06-01		 -5.00 145.15
10D 150.53
On 2023-05-19		 141.42
On 2023-06-01		 -5.84 -3.91 150.53
On 2023-05-19		 141.42
On 2023-06-01		 -6.05 146.63
20D 157.92
On 2023-05-10		 141.42
On 2023-06-01		 -3.90 -2.65 157.92
On 2023-05-10		 141.42
On 2023-06-01		 -10.45 149.93
WTD 148.86
On 2023-05-30		 141.42
On 2023-06-01		 -3.22 -2.20 148.86
On 2023-05-30		 141.42
On 2023-06-01		 -5.00 144.60
MTD 144.31
On 2023-06-01		 141.42
On 2023-06-01		 -0.91 -0.63 -- -- -- 143.36
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
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