Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.75
+9.81(+0.30%)
S&P 500
4,532.76
-44.35(-0.97%)
Dow
35,028.65
-339.82(-0.96%)
Nasdaq
14,340.25
-166.64(-1.15%)
BTC-USD
41,955.31
+574.50(+1.39%)
CMC Crypto 200
996.47
+1.72(+0.17%)

BANKS

Banks in Singapore to remove clickable links in emails or SMS to customers: MAS

MAS and ABS announce measures to bolster security of digital banking

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

339.46

-3.26

(-0.95%)

At close: 04:02PM EST

339.46

+0.01

(+0.00%)

After hours:

04:10PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	344.26	349.13	339.34	339.46	339.46	263,600
18 Jan 2022	344.53	344.53	336.69	342.72	342.72	353,600
14 Jan 2022	345.81	347.36	340.17	343.96	343.96	220,700
13 Jan 2022	351.00	352.76	347.32	347.78	347.78	186,100
12 Jan 2022	344.23	350.71	344.23	349.11	349.11	273,000
11 Jan 2022	344.86	346.93	340.41	346.05	346.05	264,200
10 Jan 2022	343.00	347.17	341.76	345.02	345.02	285,000
07 Jan 2022	347.16	348.85	344.18	344.31	344.31	264,600
06 Jan 2022	351.78	353.07	348.08	348.95	348.95	184,700
05 Jan 2022	355.56	356.45	349.17	349.33	349.33	333,400
04 Jan 2022	355.41	359.49	353.87	356.63	356.63	387,700
03 Jan 2022	352.89	354.45	345.17	353.86	353.86	317,000
31 Dec 2021	351.48	355.07	351.48	352.23	352.23	204,500
31 Dec 2021	2.09 Dividend
30 Dec 2021	352.03	354.31	351.06	352.69	350.60	179,800
29 Dec 2021	350.33	353.67	346.18	352.21	350.12	180,900
28 Dec 2021	346.14	350.29	346.14	349.62	347.55	199,400
27 Dec 2021	343.98	346.74	341.88	346.51	344.46	222,300
23 Dec 2021	345.08	345.31	340.13	342.67	340.64	296,600
22 Dec 2021	341.21	345.77	341.21	343.59	341.55	284,000
21 Dec 2021	339.43	343.70	337.39	340.73	338.71	331,400
20 Dec 2021	337.83	339.78	333.57	337.07	335.07	287,900
17 Dec 2021	343.81	346.94	340.53	341.76	339.73	712,900
16 Dec 2021	349.72	350.65	339.38	342.16	340.13	648,700
15 Dec 2021	347.61	353.28	347.61	352.23	350.14	318,600
14 Dec 2021	353.18	353.49	343.59	345.72	343.67	257,500
13 Dec 2021	345.89	355.00	343.92	352.47	350.38	329,600
10 Dec 2021	347.04	347.04	342.93	345.68	343.63	250,300
09 Dec 2021	348.56	348.56	343.73	344.60	342.56	222,000
08 Dec 2021	343.54	350.43	343.30	348.60	346.53	335,300
07 Dec 2021	345.74	347.44	342.61	344.95	342.91	318,100
06 Dec 2021	340.39	346.69	337.90	342.37	340.34	279,900
03 Dec 2021	341.47	341.47	332.65	336.56	334.57	539,300
02 Dec 2021	329.91	342.35	329.91	341.00	338.98	352,200
01 Dec 2021	343.71	344.64	327.98	328.16	326.22	414,000
30 Nov 2021	343.93	346.68	339.15	339.44	337.43	742,400
29 Nov 2021	343.64	350.50	341.62	346.50	344.45	302,900
26 Nov 2021	352.39	353.73	340.22	340.69	338.67	257,100
24 Nov 2021	352.37	357.90	352.15	357.25	355.13	246,000
23 Nov 2021	346.12	352.97	345.63	351.40	349.32	272,300
22 Nov 2021	347.20	349.28	344.86	345.13	343.08	201,500
19 Nov 2021	350.92	351.42	345.69	347.42	345.36	203,400
18 Nov 2021	347.48	351.42	347.04	350.62	348.54	233,000
17 Nov 2021	343.80	347.98	335.41	347.52	345.46	193,200
16 Nov 2021	352.26	353.63	345.53	345.65	343.60	238,500
15 Nov 2021	346.89	351.52	345.08	351.47	349.39	179,900
12 Nov 2021	344.01	347.19	342.33	346.43	344.38	204,300
11 Nov 2021	343.75	344.26	340.11	344.17	342.13	142,600
10 Nov 2021	340.80	344.38	340.80	342.79	340.76	165,100
09 Nov 2021	338.80	340.93	337.07	340.64	338.62	169,200
08 Nov 2021	337.95	338.72	332.79	338.46	336.45	180,600
05 Nov 2021	335.19	338.52	334.58	337.08	335.08	175,400
04 Nov 2021	337.08	337.29	329.04	331.98	330.01	219,200
03 Nov 2021	336.24	337.63	334.16	335.56	333.57	302,200
02 Nov 2021	337.95	338.35	333.80	336.14	334.15	207,800
01 Nov 2021	341.38	341.38	330.49	336.45	334.46	248,700
29 Oct 2021	344.93	346.01	337.55	339.93	337.92	475,100
28 Oct 2021	343.16	347.22	340.56	345.73	343.68	416,000
27 Oct 2021	339.64	345.07	334.51	341.92	339.89	430,800
26 Oct 2021	334.80	339.75	333.46	338.39	336.38	259,100
25 Oct 2021	336.24	336.70	333.74	334.87	332.89	232,900
22 Oct 2021	333.98	336.50	333.86	335.36	333.37	124,900
21 Oct 2021	332.79	334.03	330.90	332.98	331.01	169,900
20 Oct 2021	331.27	333.30	330.49	333.21	331.24	325,700
19 Oct 2021	334.03	334.03	329.69	330.08	328.12	175,300
18 Oct 2021	330.58	334.82	329.90	333.02	331.05	221,800
15 Oct 2021	336.66	336.66	330.25	333.09	331.12	300,100
14 Oct 2021	335.00	336.99	333.66	334.87	332.89	273,800
13 Oct 2021	329.18	333.29	326.94	333.16	331.19	163,300
12 Oct 2021	330.30	333.06	327.01	330.49	328.53	237,200
11 Oct 2021	329.73	329.89	323.34	326.28	324.35	125,200
08 Oct 2021	328.75	330.06	326.40	326.61	324.67	103,600
07 Oct 2021	334.42	334.85	327.29	329.27	327.32	205,000
06 Oct 2021	323.49	329.27	318.60	328.87	326.92	213,100
05 Oct 2021	329.40	329.40	323.58	325.49	323.56	212,600
04 Oct 2021	324.78	329.47	323.93	327.62	325.68	252,400
01 Oct 2021	322.35	327.00	317.78	326.13	324.20	264,000
30 Sep 2021	326.36	327.11	319.52	319.74	317.85	242,200
29 Sep 2021	322.75	326.34	320.86	323.93	322.01	262,300
29 Sep 2021	2.09 Dividend
28 Sep 2021	319.50	321.95	317.24	319.67	315.70	304,700
27 Sep 2021	327.52	331.61	320.33	320.55	316.57	257,500
24 Sep 2021	329.58	333.10	327.42	327.52	323.45	193,500
23 Sep 2021	329.65	333.71	329.65	330.90	326.79	218,600
22 Sep 2021	322.93	331.76	321.51	329.64	325.54	321,300
21 Sep 2021	324.76	330.03	323.65	323.66	319.64	325,400
20 Sep 2021	320.11	324.57	317.94	321.46	317.47	363,900
17 Sep 2021	326.58	328.35	321.70	322.53	318.52	521,100
16 Sep 2021	327.25	329.43	324.90	327.71	323.64	213,800
15 Sep 2021	324.38	329.84	323.77	327.25	323.18	320,400
14 Sep 2021	326.03	326.16	322.26	324.46	320.43	201,700
13 Sep 2021	324.79	329.63	323.57	324.49	320.46	236,500
10 Sep 2021	329.95	331.43	321.56	321.94	317.94	232,300
09 Sep 2021	330.05	331.69	327.21	328.30	324.22	303,800
08 Sep 2021	326.99	333.39	325.20	331.70	327.58	155,200
07 Sep 2021	334.52	334.52	324.60	327.52	323.45	328,900
03 Sep 2021	335.56	335.75	331.27	335.58	331.41	294,100
02 Sep 2021	335.96	337.43	331.39	337.00	332.81	374,600
01 Sep 2021	331.44	336.54	330.78	336.30	332.12	431,000
31 Aug 2021	326.89	331.66	326.30	330.74	326.63	471,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.75+9.81(+0.30%)

S&P 5004,532.76-44.35(-0.97%)

Dow35,028.65-339.82(-0.96%)

Nasdaq14,340.25-166.64(-1.15%)

BTC-USD41,955.31+574.50(+1.39%)

CMC Crypto 200996.47+1.72(+0.17%)

Banks in Singapore to remove clickable links in emails or SMS to customers: MAS

Essex Property Trust, Inc. (ESS)

Straits Times Index
3,293.75
+9.81(+0.30%)

S&P 500
4,532.76
-44.35(-0.97%)

Dow
35,028.65
-339.82(-0.96%)

Nasdaq
14,340.25
-166.64(-1.15%)

BTC-USD
41,955.31
+574.50(+1.39%)

CMC Crypto 200
996.47
+1.72(+0.17%)