MarketAxess Holdings Inc.
〈MKTX〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| CMCSA | Comcast | 11/20 | 42.9900 | 0.6700 | 1.58 | 21,068,588 | 185 | |
| DUK | Duke Energy | 11/20 | 113.7400 | 0.1600 | 0.14 | 2,325,529 | 183 | |
| PPL | PPL | 11/20 | 34.2700 | 0.1300 | 0.38 | 4,584,518 | 170 | |
| AEP | American Electric Power | 11/20 | 96.8000 | 0.1000 | 0.10 | 2,527,616 | 166 | |
| WFC | Wells Fargo | 11/20 | 73.5800 | 0.1500 | 0.20 | 14,415,359 | 163 | |
| JPM | JPMorgan Chase | 11/20 | 240.7800 | -2.3100 | -0.95 | 9,015,290 | 163 | |
| BK | Bank Of New York Mellon | 11/20 | 77.8700 | 0.2600 | 0.34 | 3,482,669 | 163 | |
| XEL | Xcel Energy | 11/20 | 70.0500 | 0.4800 | 0.69 | 2,439,601 | 159 | |
| AXP | American Express | 11/20 | 287.7100 | 2.1600 | 0.76 | 2,387,656 | 157 | |
| AMP | Ameriprise Financial Inc. | 11/20 | 561.4000 | -1.1600 | -0.21 | 311,786 | 156 | |
| DTE | DTE Energy | 11/20 | 122.1800 | 0.5000 | 0.41 | 1,575,805 | 155 | |
| GS | Goldman Sachs | 11/20 | 581.9300 | 0.5500 | 0.09 | 1,528,869 | 154 | |
| NDAQ | Nasdaq | 11/20 | 80.0800 | -0.0800 | -0.10 | 1,647,456 | 154 | |
| MRK | Merck | 11/20 | 97.4400 | 0.9000 | 0.93 | 12,136,771 | 153 | |
| PRU | Prudential Financial | 11/20 | 124.1100 | -0.5000 | -0.40 | 1,563,736 | 153 | |
| COF | Capital One Financial Corp. | 11/20 | 180.6900 | -0.3100 | -0.17 | 2,310,456 | 153 | |
| NTRS | Northern Trust Corporation | 11/20 | 107.8800 | 0.0400 | 0.04 | 761,480 | 151 | |
| GE | GE Aerospace | 11/20 | 177.9800 | 0.4200 | 0.24 | 3,225,715 | 151 | |
| SRE | Sempra | 11/20 | 93.1200 | -0.2600 | -0.28 | 2,311,666 | 148 | |
| NEE | NextEra Energy | 11/20 | 76.8800 | -0.2000 | -0.26 | 7,065,237 | 148 | |
| ALL | Allstate | 11/20 | 197.2900 | 0.6900 | 0.35 | 983,203 | 147 | |
| PGR | Progressive | 11/20 | 257.0200 | 2.5100 | 0.99 | 1,638,458 | 147 | |
| SO | Southern | 11/20 | 87.9700 | -0.3200 | -0.36 | 4,239,934 | 145 | |
| CME | CME Group Inc. | 11/20 | 228.0000 | -1.6600 | -0.72 | 2,114,027 | 145 | |
| MCO | Moody's | 11/20 | 474.5900 | 5.8100 | 1.24 | 934,001 | 145 | |
| JKHY | Jack Henry & Associates | 11/20 | 171.1200 | -0.5100 | -0.30 | 446,802 | 144 | |
| F | Ford Motor | 11/20 | 10.7300 | -0.3200 | -2.90 | 68,633,296 | 144 | |
| UNH | UnitedHealth | 11/20 | 600.5000 | 23.5000 | 4.07 | 3,928,765 | 143 | |
| MA | Mastercard | 11/20 | 512.5400 | -6.9200 | -1.33 | 2,409,527 | 142 | |
| EXC | Exelon | 11/20 | 38.7300 | -0.3700 | -0.95 | 5,551,069 | 141 | |
| AES | The AES Corporation | 11/20 | 13.2800 | -0.4700 | -3.42 | 17,947,526 | 141 | |
| AIZ | Assurant | 11/20 | 220.8500 | 1.6800 | 0.77 | 529,911 | 141 | |
| MMC | Marsh & McLennan Companies Inc. | 11/20 | 221.9600 | 1.2300 | 0.56 | 1,714,499 | 141 | |
| FITB | Fifth Third | 11/20 | 46.3100 | -0.1300 | -0.28 | 3,334,463 | 140 | |
| BAC | Bank of America | 11/20 | 46.0600 | -0.3500 | -0.75 | 28,021,048 | 140 | |
| ADM | Archer-Daniels-Midland | 11/20 | 53.5200 | 0.5300 | 1.00 | 2,317,534 | 140 | |
| K | Kellanova | 11/20 | 80.7800 | 0.2300 | 0.29 | 1,383,867 | 140 | |
| RF | Regions Financial | 11/20 | 26.2600 | 0 | 0 | 6,632,882 | 140 | |
| AFL | AFLAC Incorporated | 11/20 | 110.2400 | -0.8900 | -0.80 | 1,339,589 | 140 | |
| ED | Consolidated Edison | 11/20 | 97.8800 | 0.9100 | 0.94 | 2,119,615 | 140 | |
| EIX | Edison International | 11/20 | 86.1200 | 0.4800 | 0.56 | 1,757,090 | 140 | |
| MAS | Masco | 11/20 | 77.0100 | 0.8400 | 1.10 | 1,369,453 | 140 | |
| POOL | Pool Corporation | 11/20 | 360.9800 | -1.7300 | -0.48 | 287,380 | 139 | |
| TEL | TE Connectivity | 11/20 | 147.8200 | 0.8700 | 0.59 | 1,012,986 | 138 | |
| T | AT&T | 11/20 | 22.8300 | 0.1000 | 0.44 | 20,423,060 | 138 | |
| CBOE | Cboe Global Markets | 11/20 | 208.5000 | 3.5200 | 1.72 | 735,647 | 138 | |
| ETR | Entergy | 11/20 | 150.7100 | 0.8200 | 0.55 | 1,841,643 | 138 | |
| TSCO | Tractor Supply Company | 11/20 | 270.0000 | -2.8500 | -1.04 | 964,560 | 138 | |
| DFS | Discover Financial Services | 11/20 | 172.7700 | 0.2700 | 0.16 | 1,968,591 | 137 | |
| DGX | Quest Diagnostics | 11/20 | 161.3200 | 0.1600 | 0.10 | 763,760 | 137 | |
| TROW | T. Rowe Price Group, Inc. | 11/20 | 117.5200 | -0.4300 | -0.36 | 1,150,576 | 137 | |
| CNP | CenterPoint Energy | 11/20 | 31.5700 | 0.1700 | 0.54 | 3,467,122 | 137 | |
| PNC | PNC Financial Services | 11/20 | 203.9500 | -0.9100 | -0.44 | 1,606,178 | 137 | |
| LOW | Lowe's | 11/20 | 263.0300 | 3.7700 | 1.45 | 2,864,500 | 137 | |
| TRV | Travelers | 11/20 | 257.1900 | -2.0800 | -0.80 | 1,190,485 | 136 | |
| D | Dominion Energy | 11/20 | 57.8000 | 0.2100 | 0.36 | 2,633,056 | 135 | |
| AON | Aon | 11/20 | 380.0800 | 0.9300 | 0.25 | 782,027 | 135 | |
| ATO | Atmos Energy | 11/20 | 147.2200 | 0.4400 | 0.30 | 720,704 | 135 | |
| BEN | Franklin Resources | 11/20 | 21.6400 | 0.1600 | 0.74 | 4,115,743 | 134 | |
| RJF | Raymond James | 11/20 | 162.1800 | -0.4400 | -0.27 | 1,000,076 | 134 | |
| KR | Kroger | 11/20 | 57.6100 | -0.4900 | -0.84 | 2,514,019 | 134 | |
| URI | United Rentals | 11/20 | 820.5500 | -0.6100 | -0.07 | 402,108 | 133 | |
| ICE | Intercontinental Exchange | 11/20 | 155.7700 | -2.1600 | -1.37 | 1,867,774 | 133 | |
| AOS | A. O. Smith | 11/20 | 71.7500 | 0.3400 | 0.48 | 849,580 | 133 | |
| PLD | ProLogis | 11/20 | 114.5400 | -0.5900 | -0.51 | 2,821,839 | 133 | |
| HBAN | Huntington Bancshares | 11/20 | 17.4700 | -0.0700 | -0.40 | 11,108,437 | 133 | |
| AMT | American Tower | 11/20 | 200.8800 | -0.2700 | -0.13 | 2,243,613 | 133 | |
| MTB | M&T Bank | 11/20 | 213.5200 | -0.1900 | -0.09 | 651,016 | 133 | |
| IR | Ingersoll Rand | 11/20 | 103.1100 | 0.7300 | 0.71 | 1,989,958 | 133 | |
| APA | APA | 11/20 | 22.1300 | 0.2100 | 0.96 | 4,697,721 | 133 | |
| CMI | Cummins | 11/20 | 360.9500 | -0.9100 | -0.25 | 488,822 | 132 | |
| TJX | TJX | 11/20 | 119.7400 | 0.1800 | 0.15 | 8,990,951 | 132 | |
| DOW | Dow | 11/20 | 43.9300 | 0.2800 | 0.64 | 4,808,096 | 132 | |
| PFG | Principal Financial | 11/20 | 84.1500 | -0.0300 | -0.04 | 999,553 | 132 | |
| MSFT | Microsoft | 11/20 | 415.4900 | -2.3000 | -0.55 | 19,191,656 | 132 | |
| DVA | DaVita | 11/20 | 161.4000 | 4.4200 | 2.82 | 998,256 | 132 | |
| ADP | Automatic Data Processing | 11/20 | 298.5900 | 1.0500 | 0.35 | 2,159,333 | 132 | |
| CB | Chubb | 11/20 | 282.8400 | -1.0300 | -0.36 | 1,209,582 | 132 | |
| V | Visa | 11/20 | 307.3900 | -4.4600 | -1.43 | 6,350,282 | 132 | |
| FDS | FactSet Research | 11/20 | 474.4400 | -6.9600 | -1.45 | 260,958 | 131 | |
| WRB | W.R. Berkley | 11/20 | 60.9400 | 0.7500 | 1.25 | 941,389 | 131 | |
| ETN | Eaton | 11/20 | 360.4600 | -3.2300 | -0.89 | 1,464,024 | 131 | |
| STT | State Street | 11/20 | 95.3000 | 0.5900 | 0.62 | 1,351,023 | 131 | |
| UPS | UPS | 11/20 | 132.0900 | -1.1100 | -0.83 | 3,848,561 | 131 | |
| KMB | Kimberly-Clark | 11/20 | 136.3700 | 0.7600 | 0.56 | 1,883,617 | 130 | |
| ITW | Illinois Tool Works Inc. | 11/20 | 266.3800 | -0.0800 | -0.03 | 856,864 | 130 | |
| CMS | CMS Energy | 11/20 | 68.5200 | -0.0500 | -0.07 | 2,111,260 | 130 | |
| CHRW | C.H. Robinson Worldwide | 11/20 | 109.0300 | -0.0500 | -0.05 | 645,392 | 130 | |
| HST | Host Hotels & Resorts | 11/20 | 17.4200 | 0.0900 | 0.52 | 4,901,128 | 129 | |
| LLY | Eli Lilly | 11/20 | 753.4100 | 23.6800 | 3.25 | 5,158,855 | 129 | |
| ALLE | Allegion plc | 11/20 | 139.4300 | 1.3100 | 0.95 | 639,021 | 129 | |
| IPG | Interpublic Group | 11/20 | 28.3800 | 0.7200 | 2.60 | 6,762,699 | 129 | |
| TGT | Target | 11/20 | 121.7200 | -34.2800 | -21.97 | 64,557,672 | 129 | |
| C | Citigroup | 11/20 | 68.2800 | -0.3200 | -0.47 | 10,495,623 | 129 | |
| CAT | Caterpillar | 11/20 | 381.5000 | -0.8300 | -0.22 | 1,859,725 | 129 | |
| REG | Regency Centers | 11/20 | 74.5300 | 0.2800 | 0.38 | 605,492 | 129 | |
| KO | Coca-Cola | 11/20 | 62.9900 | 0.4000 | 0.64 | 18,904,908 | 129 | |
| PEP | PepsiCo | 11/20 | 158.7400 | 2.0200 | 1.29 | 5,067,255 | 129 | |
| FOXA | Fox - Class A | 11/20 | 45.7000 | -0.0600 | -0.13 | 4,910,722 | 129 | |
| HOLX | Hologic | 11/20 | 78.0400 | -0.5300 | -0.67 | 1,299,669 | 129 |