MSCI, Inc.
〈MSCI〉
| 走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 | 漲跌 | 幅度(%) | 成交量 | ETF檔數 |
|---|---|---|---|---|---|---|---|---|
| DUK | Duke Energy | 11/08 | 113.2300 | 2.1500 | 1.94 | 3,788,549 | 224 | |
| CMCSA | Comcast | 11/08 | 43.9100 | -0.2800 | -0.63 | 23,019,736 | 220 | |
| JPM | JPMorgan Chase | 11/08 | 236.9800 | 0.6000 | 0.25 | 9,502,100 | 207 | |
| MA | Mastercard | 11/08 | 524.7600 | 6.8800 | 1.33 | 2,215,681 | 206 | |
| T | AT&T | 11/08 | 22.3400 | 0.3000 | 1.36 | 29,901,560 | 200 | |
| MSFT | Microsoft | 11/08 | 422.5400 | -2.8900 | -0.68 | 16,891,414 | 199 | |
| PPL | PPL | 11/08 | 33.0600 | 0.7200 | 2.23 | 6,209,907 | 199 | |
| UNH | UnitedHealth | 11/08 | 615.8100 | 10.3600 | 1.71 | 3,875,838 | 198 | |
| MRK | Merck | 11/08 | 102.9200 | 1.7500 | 1.73 | 9,208,036 | 197 | |
| AXP | American Express | 11/08 | 287.6000 | 0.7800 | 0.27 | 1,814,377 | 197 | |
| GE | GE Aerospace | 11/08 | 184.8100 | 5.9600 | 3.33 | 4,676,543 | 197 | |
| WFC | Wells Fargo | 11/08 | 70.0400 | 0.2200 | 0.32 | 14,270,937 | 196 | |
| AEP | American Electric Power | 11/08 | 96.4000 | 0.0700 | 0.07 | 2,581,086 | 195 | |
| XEL | Xcel Energy | 11/08 | 67.3700 | 1.1700 | 1.77 | 3,859,144 | 195 | |
| GS | Goldman Sachs | 11/08 | 589.2600 | 7.0900 | 1.22 | 2,713,956 | 195 | |
| PGR | Progressive | 11/08 | 261.5200 | 6.2500 | 2.45 | 2,603,589 | 193 | |
| MCO | Moody's | 11/08 | 477.1800 | 11.6100 | 2.49 | 720,016 | 193 | |
| NDAQ | Nasdaq | 11/08 | 78.6900 | 0.5100 | 0.65 | 2,247,205 | 192 | |
| V | Visa | 11/08 | 307.8700 | 2.0700 | 0.68 | 6,240,616 | 192 | |
| DTE | DTE Energy | 11/08 | 117.8000 | 0.7600 | 0.65 | 3,021,522 | 192 | |
| AMP | Ameriprise Financial Inc. | 11/08 | 551.9900 | 4.3800 | 0.80 | 384,119 | 192 | |
| LLY | Eli Lilly | 11/08 | 831.5400 | 34.0900 | 4.27 | 7,212,870 | 191 | |
| BK | Bank Of New York Mellon | 11/08 | 77.0600 | -0.6300 | -0.81 | 3,176,365 | 190 | |
| F | Ford Motor | 11/08 | 10.9700 | 0.0100 | 0.09 | 45,463,440 | 189 | |
| PRU | Prudential Financial | 11/08 | 121.8900 | -1.9900 | -1.61 | 2,012,036 | 188 | |
| COF | Capital One Financial Corp. | 11/08 | 185.2100 | 0.3900 | 0.21 | 4,247,350 | 186 | |
| BAC | Bank of America | 11/08 | 45.1300 | 0.3600 | 0.80 | 38,331,816 | 186 | |
| SO | Southern | 11/08 | 88.6400 | 1.7100 | 1.97 | 3,805,942 | 185 | |
| TJX | TJX | 11/08 | 117.8300 | 0.9800 | 0.84 | 5,785,802 | 183 | |
| MMC | Marsh & McLennan Companies Inc. | 11/08 | 225.3600 | 2.1800 | 0.98 | 2,395,777 | 183 | |
| VZ | Verizon Communications | 11/08 | 40.4800 | -0.0900 | -0.22 | 21,305,884 | 182 | |
| NEE | NextEra Energy | 11/08 | 76.9700 | 2.3500 | 3.15 | 14,657,144 | 182 | |
| INTU | Intuit | 11/08 | 684.2200 | 10.0700 | 1.49 | 1,705,774 | 181 | |
| MSI | Motorola Solutions | 11/08 | 504.6000 | 34.6500 | 7.37 | 1,185,681 | 181 | |
| C | Citigroup | 11/08 | 68.6300 | 0.5200 | 0.76 | 14,973,327 | 179 | |
| AMT | American Tower | 11/08 | 201.8000 | 3.9300 | 1.99 | 3,981,626 | 179 | |
| ALL | Allstate | 11/08 | 196.9000 | 6.3500 | 3.33 | 2,018,725 | 179 | |
| AAPL | Apple | 11/08 | 226.9600 | -0.5200 | -0.23 | 37,657,400 | 178 | |
| HPQ | HP | 11/08 | 36.8200 | -0.5200 | -1.39 | 5,489,610 | 178 | |
| URI | United Rentals | 11/08 | 875.0100 | 12.5800 | 1.46 | 468,375 | 177 | |
| CTAS | Cintas Corporation | 11/08 | 225.7200 | 6.2000 | 2.82 | 1,648,330 | 177 | |
| SPGI | S&P Global | 11/08 | 502.8200 | 5.7200 | 1.15 | 1,343,093 | 177 | |
| TSCO | Tractor Supply Company | 11/08 | 288.5600 | -0.7300 | -0.25 | 1,201,907 | 177 | |
| ETR | Entergy | 11/08 | 148.9800 | 3.0200 | 2.07 | 2,464,641 | 177 | |
| AON | Aon | 11/08 | 383.7800 | 3.9100 | 1.03 | 776,804 | 177 | |
| AMAT | Applied Materials | 11/08 | 192.0300 | -2.0600 | -1.06 | 4,767,343 | 177 | |
| COST | Costco | 11/08 | 943.8000 | 29.8700 | 3.27 | 3,277,090 | 177 | |
| EXC | Exelon | 11/08 | 38.1100 | 0.0200 | 0.05 | 4,985,447 | 177 | |
| VRSK | Verisk Analytics | 11/08 | 284.9800 | 4.6400 | 1.66 | 556,951 | 176 | |
| DFS | Discover Financial Services | 11/08 | 175.1500 | 0.1500 | 0.09 | 3,300,442 | 176 | |
| ABBV | AbbVie | 11/08 | 199.5000 | -1.0100 | -0.50 | 4,596,949 | 176 | |
| AMGN | Amgen Inc. | 11/08 | 325.2800 | 3.3700 | 1.05 | 1,978,146 | 175 | |
| NTAP | NetApp | 11/08 | 124.0100 | 1.1800 | 0.96 | 1,367,649 | 175 | |
| CAT | Caterpillar | 11/08 | 393.3700 | -14.8400 | -3.64 | 3,345,862 | 175 | |
| MCD | McDonalds | 11/08 | 298.9700 | 4.3100 | 1.46 | 3,279,284 | 175 | |
| ADP | Automatic Data Processing | 11/08 | 304.7300 | -0.1200 | -0.04 | 1,552,646 | 175 | |
| SYK | Stryker | 11/08 | 375.9600 | 6.1300 | 1.66 | 1,009,226 | 175 | |
| PEP | PepsiCo | 11/08 | 165.1100 | 1.1100 | 0.68 | 4,618,265 | 175 | |
| GM | General Motors | 11/08 | 55.5800 | 0.1900 | 0.34 | 10,247,531 | 175 | |
| RF | Regions Financial | 11/08 | 25.6200 | 0.2100 | 0.83 | 6,487,977 | 174 | |
| KR | Kroger | 11/08 | 59.9100 | 0.6000 | 1.01 | 3,014,010 | 174 | |
| AMZN | Amazon | 11/08 | 208.1800 | -1.8700 | -0.89 | 36,075,848 | 174 | |
| KO | Coca-Cola | 11/08 | 63.9200 | 0.2600 | 0.41 | 14,719,308 | 173 | |
| SBUX | Starbucks | 11/08 | 97.5500 | 1.4300 | 1.49 | 6,118,742 | 173 | |
| TMO | Thermo Fisher Scientific | 11/08 | 551.7400 | -4.1500 | -0.75 | 1,620,732 | 173 | |
| PAYX | Paychex, Inc. | 11/08 | 148.5700 | 2.0150 | 1.37 | 2,022,161 | 172 | |
| KMI | Kinder Morgan | 11/08 | 26.8800 | 0.4700 | 1.78 | 17,402,048 | 172 | |
| BA | Boeing | 11/08 | 151.6800 | 0.7000 | 0.46 | 12,996,805 | 172 | |
| CL | Colgate-Palmolive | 11/08 | 92.5700 | 1.8000 | 1.98 | 4,568,042 | 172 | |
| NTRS | Northern Trust Corporation | 11/08 | 105.1800 | -0.0700 | -0.07 | 791,014 | 172 | |
| PG | Procter & Gamble | 11/08 | 167.7100 | 4.3000 | 2.63 | 7,506,566 | 172 | |
| ETN | Eaton | 11/08 | 366.6700 | 6.1100 | 1.69 | 2,390,618 | 172 | |
| SRE | Sempra | 11/08 | 91.2500 | 1.4900 | 1.66 | 3,733,561 | 172 | |
| LOW | Lowe's | 11/08 | 271.1000 | 4.8000 | 1.80 | 2,102,467 | 171 | |
| CME | CME Group Inc. | 11/08 | 225.6600 | 3.6200 | 1.63 | 1,798,000 | 171 | |
| YUM | Yum! Brands | 11/08 | 137.2100 | 0.1500 | 0.11 | 1,727,132 | 171 | |
| SHW | Sherwin-Williams | 11/08 | 386.6700 | 2.6700 | 0.70 | 2,209,492 | 171 | |
| MS | Morgan Stanley | 11/08 | 129.5300 | 1.0900 | 0.85 | 6,979,341 | 171 | |
| TMUS | T-Mobile US | 11/08 | 235.3100 | 3.8200 | 1.65 | 3,452,218 | 171 | |
| KMB | Kimberly-Clark | 11/08 | 133.6100 | 1.3600 | 1.03 | 1,703,481 | 170 | |
| FITB | Fifth Third | 11/08 | 46.2600 | 0.3300 | 0.72 | 3,674,738 | 170 | |
| ICE | Intercontinental Exchange | 11/08 | 156.4200 | 0.3100 | 0.20 | 4,946,737 | 170 | |
| NVDA | NVIDIA | 11/08 | 147.6300 | -1.2500 | -0.84 | 175,665,824 | 170 | |
| HSY | Hershey | 11/08 | 175.6700 | 2.8200 | 1.63 | 3,115,302 | 170 | |
| STT | State Street | 11/08 | 94.7800 | -0.3400 | -0.36 | 2,723,278 | 169 | |
| MAS | Masco | 11/08 | 80.9500 | 0.7100 | 0.88 | 1,476,168 | 169 | |
| GWW | W.W. Grainger | 11/08 | 1,202.3500 | 13.4000 | 1.13 | 287,239 | 169 | |
| FDS | FactSet Research | 11/08 | 477.4600 | 3.5800 | 0.76 | 256,149 | 169 | |
| CHTR | Charter Communications | 11/08 | 393.7100 | 0.6700 | 0.17 | 1,143,183 | 169 | |
| DOW | Dow | 11/08 | 46.4900 | -2.4100 | -4.93 | 12,571,478 | 169 | |
| HD | Home Depot | 11/08 | 405.9000 | 6.4600 | 1.62 | 3,448,699 | 168 | |
| ADBE | Adobe | 11/08 | 494.6800 | -6.2400 | -1.25 | 2,856,859 | 168 | |
| IR | Ingersoll Rand | 11/08 | 102.6100 | -0.9200 | -0.89 | 3,035,275 | 168 | |
| ED | Consolidated Edison | 11/08 | 98.1300 | 0.5500 | 0.56 | 2,915,588 | 168 | |
| BRO | Brown & Brown | 11/08 | 112.4300 | 2.0800 | 1.88 | 1,210,905 | 168 | |
| KLAC | KLA | 11/08 | 687.4100 | 1.2600 | 0.18 | 1,278,083 | 168 | |
| D | Dominion Energy | 11/08 | 57.7900 | 1.1600 | 2.05 | 5,554,525 | 168 | |
| DIS | Walt Disney | 11/08 | 99.0200 | 0.0900 | 0.09 | 7,982,113 | 168 | |
| CMI | Cummins | 11/08 | 356.4600 | 1.7400 | 0.49 | 735,636 | 167 | |
| SBAC | SBA Communications | 11/08 | 223.9200 | 2.3400 | 1.06 | 1,332,330 | 167 | |
| BR | Broadridge Financial Solutions | 11/08 | 225.2100 | 4.0300 | 1.82 | 466,059 | 167 | |
| LRCX | Lam Research | 11/08 | 78.2000 | -1.0100 | -1.28 | 7,527,071 | 167 | |
| EIX | Edison International | 11/08 | 83.1000 | 1.6500 | 2.03 | 2,050,741 | 167 | |
| CNP | CenterPoint Energy | 11/08 | 30.3900 | 1.0200 | 3.47 | 5,429,068 | 167 |