PetMed Express, Inc.
〈PETS〉
| 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 | 05/20 | 117.3100 | 0.3200 | 0.27 | 4,459,366 | 101 | |
| PPL | PPL | 05/20 | 34.8900 | -0.1300 | -0.37 | 9,251,433 | 82 | |
| AEP | American Electric Power | 05/20 | 103.7300 | -0.0500 | -0.05 | 2,408,320 | 81 | |
| CMCSA | Comcast | 05/20 | 35.5900 | 0.1500 | 0.42 | 14,068,147 | 81 | |
| XEL | Xcel Energy | 05/20 | 72.3150 | 0.1050 | 0.15 | 3,538,579 | 71 | |
| DTE | DTE Energy | 05/20 | 138.3900 | -0.1800 | -0.13 | 762,918 | 67 | |
| SRE | Sempra | 05/20 | 78.2300 | -0.2000 | -0.26 | 3,435,091 | 63 | |
| F | Ford Motor | 05/20 | 10.7200 | -0.0300 | -0.28 | 61,063,828 | 61 | |
| SO | Southern | 05/20 | 90.8300 | 1.3500 | 1.51 | 9,612,421 | 61 | |
| WFC | Wells Fargo | 05/20 | 75.5200 | -0.5400 | -0.71 | 10,655,614 | 61 | |
| GE | GE Aerospace | 05/20 | 235.2600 | -0.0300 | -0.01 | 4,311,029 | 61 | |
| HSBC | HSBC Holdings | 05/20 | 59.9900 | 0.3200 | 0.54 | 1,274,292 | 60 | |
| AAL | American Airlines | 05/20 | 11.6500 | -0.2100 | -1.77 | 44,004,660 | 57 | |
| TEL | TE Connectivity | 05/20 | 162.8900 | 0.0200 | 0.01 | 1,504,821 | 56 | |
| CCL | Carnival Corporation | 05/20 | 22.9000 | -0.4900 | -2.09 | 18,785,188 | 55 | |
| D | Dominion Energy | 05/20 | 58.0000 | 1.8000 | 3.20 | 11,479,837 | 51 | |
| NEE | NextEra Energy | 05/20 | 74.4100 | 0.5500 | 0.74 | 8,046,695 | 51 | |
| BA | Boeing | 05/20 | 207.6700 | 2.4200 | 1.18 | 5,875,970 | 51 | |
| JPM | JPMorgan Chase | 05/20 | 265.6800 | 0.8000 | 0.30 | 8,436,337 | 51 | |
| ETR | Entergy | 05/20 | 84.3300 | 1.3200 | 1.59 | 3,736,911 | 51 | |
| CNP | CenterPoint Energy | 05/20 | 37.4600 | -0.2000 | -0.53 | 4,363,450 | 51 | |
| UAL | United Airlines | 05/20 | 76.3300 | -2.2900 | -2.91 | 8,122,757 | 51 | |
| MRK | Merck | 05/20 | 77.9700 | 0.7400 | 0.96 | 13,262,433 | 48 | |
| AES | The AES Corporation | 05/20 | 11.2400 | -0.4700 | -4.01 | 25,909,688 | 47 | |
| DOW | Dow | 05/20 | 29.7900 | -0.3200 | -1.06 | 5,576,378 | 45 | |
| APA | APA | 05/20 | 17.2500 | -0.0650 | -0.38 | 4,577,656 | 44 | |
| T | AT&T | 05/20 | 27.7800 | -0.2400 | -0.86 | 24,966,612 | 44 | |
| COF | Capital One Financial | 05/20 | 195.9500 | -1.4600 | -0.74 | 5,240,389 | 44 | |
| TE | T1 Energy | 05/20 | 1.0900 | -0.0300 | -2.68 | 982,904 | 44 | |
| PRU | Prudential Financial | 05/20 | 105.8700 | -2.1100 | -1.95 | 1,369,271 | 44 | |
| AMP | Ameriprise Financial Inc. | 05/20 | 518.8900 | -3.3500 | -0.64 | 422,754 | 43 | |
| SCCO | Southern Copper | 05/20 | 91.6700 | 0.0400 | 0.04 | 779,404 | 42 | |
| NU | Nu | 05/20 | 12.7700 | -0.3300 | -2.52 | 50,387,256 | 42 | |
| TEVA | Teva Pharma | 05/20 | 16.7800 | -0.2400 | -1.41 | 9,042,100 | 42 | |
| ATO | Atmos Energy | 05/20 | 159.1000 | -0.8800 | -0.55 | 1,075,269 | 42 | |
| AEE | Ameren Corporation | 05/20 | 98.5800 | -0.3900 | -0.39 | 1,236,070 | 41 | |
| EXC | Exelon | 05/20 | 44.2600 | -0.1300 | -0.29 | 6,025,603 | 41 | |
| RGP | Resources Connection | 05/20 | 5.2300 | -0.1200 | -2.24 | 138,709 | 41 | |
| M | Macy's | 05/20 | 12.0900 | 0.0700 | 0.58 | 5,729,186 | 41 | |
| BK | Bank of New York Mellon | 05/20 | 90.1000 | -0.2300 | -0.25 | 3,286,939 | 41 | |
| UNH | UnitedHealth | 05/20 | 321.5800 | 5.6900 | 1.80 | 41,486,980 | 41 | |
| AXP | American Express | 05/20 | 296.1700 | -3.1300 | -1.05 | 2,706,559 | 41 | |
| GS | Goldman Sachs | 05/20 | 606.5200 | -5.7800 | -0.94 | 1,602,046 | 41 | |
| LLY | Eli Lilly | 05/20 | 747.0100 | -8.1000 | -1.07 | 3,873,473 | 41 | |
| ED | Consolidated Edison | 05/20 | 105.7100 | 0.3300 | 0.31 | 2,177,662 | 41 | |
| CMS | CMS Energy | 05/20 | 71.9800 | 0.0100 | 0.01 | 1,236,851 | 41 | |
| THC | Tenet Healthcare | 05/20 | 168.6600 | 1.3800 | 0.82 | 995,340 | 41 | |
| TRN | Trinity Industries Inc. | 05/20 | 26.5800 | -0.1100 | -0.41 | 357,413 | 41 | |
| EIX | Edison International | 05/20 | 58.3100 | 0.3100 | 0.53 | 1,698,373 | 41 | |
| ROG | Rogers Corp. | 05/20 | 68.5500 | 0.0600 | 0.09 | 106,774 | 40 | |
| EBS | Emergent Biosolutions | 05/20 | 6.9400 | 0.2100 | 3.12 | 1,623,517 | 40 | |
| FE | FirstEnergy | 05/20 | 42.7300 | -0.1200 | -0.28 | 3,858,564 | 39 | |
| AIR | AAR | 05/20 | 61.9500 | -1.0000 | -1.59 | 126,636 | 39 | |
| IP | International Paper | 05/20 | 50.0100 | -0.4800 | -0.95 | 2,979,722 | 39 | |
| GM | General Motors | 05/20 | 50.2100 | 0.1800 | 0.36 | 6,565,365 | 38 | |
| CZR | Caesars Entertainment | 05/20 | 29.4100 | -0.1600 | -0.54 | 3,489,654 | 38 | |
| KMI | Kinder Morgan | 05/20 | 27.9800 | -0.0200 | -0.07 | 7,644,465 | 38 | |
| DNB | Dun & Bradstreet | 05/20 | 9.0100 | 0.0300 | 0.33 | 7,213,122 | 38 | |
| BDX | BD | 05/20 | 176.6700 | -0.3800 | -0.21 | 2,745,804 | 37 | |
| ADM | Archer-Daniels-Midland | 05/20 | 50.1600 | 0.1500 | 0.30 | 2,468,037 | 37 | |
| RF | Regions Financial | 05/20 | 22.2500 | -0.2900 | -1.29 | 4,874,249 | 36 | |
| HR | Healthcare Realty Trust | 05/20 | 14.9700 | -0.1600 | -1.06 | 2,564,873 | 36 | |
| K | Kellanova | 05/20 | 82.5100 | 0.1100 | 0.13 | 3,330,022 | 36 | |
| SM | SM Energy | 05/20 | 23.7300 | -0.1900 | -0.79 | 1,456,394 | 36 | |
| GSK | GSK | 05/20 | 38.4000 | 0.4400 | 1.16 | 2,749,166 | 36 | |
| X | U.S. Steel | 05/20 | 41.1800 | -0.4400 | -1.06 | 4,723,000 | 35 | |
| SUN | Sunoco | 05/20 | 55.9800 | -1.0700 | -1.88 | 446,611 | 35 | |
| CYH | Community Health Systems | 05/20 | 4.2100 | 0.0400 | 0.96 | 2,025,850 | 35 | |
| CSL | Carlisle | 05/20 | 403.3400 | -2.6400 | -0.65 | 255,381 | 35 | |
| AMS | American Shared Hospital Services | 05/20 | 2.4000 | -0.1000 | -4.00 | 27,346 | 35 | |
| CLH | Clean Harbors | 05/20 | 233.5000 | 1.0400 | 0.45 | 266,679 | 34 | |
| SKT | Tanger | 05/20 | 30.4900 | -0.6000 | -1.93 | 764,670 | 34 | |
| DIS | Disney | 05/20 | 112.3600 | -0.3000 | -0.27 | 6,433,281 | 34 | |
| ORI | Old Republic International Corporation | 05/20 | 38.4000 | -0.1700 | -0.44 | 1,371,098 | 34 | |
| CF | CF Industries Holdings Inc. | 05/20 | 87.9200 | 0.3300 | 0.38 | 2,346,533 | 33 | |
| NPK | National Presto Industries Inc. | 05/20 | 85.5400 | -1.2100 | -1.39 | 25,876 | 33 | |
| BEN | Franklin Resources | 05/20 | 22.1700 | -0.0400 | -0.18 | 2,911,846 | 33 | |
| SAN | Banco Santander | 05/20 | 7.9600 | 0.1200 | 1.53 | 5,610,461 | 32 | |
| MUR | Murphy Oil | 05/20 | 21.6100 | -0.0100 | -0.05 | 2,795,990 | 32 | |
| OGE | OGE Energy | 05/20 | 44.9100 | 0.2700 | 0.60 | 932,932 | 32 | |
| WOR | Worthington Enterprises | 05/20 | 60.0200 | 0.1800 | 0.30 | 272,677 | 32 | |
| IAG | IAMGOLD Corp. | 05/20 | 6.6100 | 0.2100 | 3.28 | 11,477,798 | 32 | |
| URI | United Rentals | 05/20 | 715.4700 | -8.5100 | -1.18 | 335,910 | 32 | |
| PCG | PG&E | 05/20 | 17.7400 | 0 | 0 | 10,313,359 | 32 | |
| HAL | Halliburton | 05/20 | 20.4800 | -0.3900 | -1.87 | 9,841,431 | 32 | |
| PEP | PepsiCo | 05/20 | 131.8000 | 0.0100 | 0.01 | 7,624,244 | 31 | |
| PLD | ProLogis | 05/20 | 108.7300 | -1.9200 | -1.74 | 2,689,382 | 31 | |
| CMA | Comerica Incorporated | 05/20 | 58.1200 | -0.4800 | -0.82 | 822,240 | 31 | |
| UPS | UPS | 05/20 | 97.5500 | -1.5600 | -1.57 | 4,671,813 | 31 | |
| PGR | Progressive | 05/20 | 285.6300 | -2.6100 | -0.91 | 1,844,832 | 31 | |
| NDAQ | Nasdaq | 05/20 | 81.8300 | -0.1300 | -0.16 | 2,071,733 | 31 | |
| NI | NiSource | 05/20 | 39.5100 | -0.4100 | -1.03 | 4,669,814 | 31 | |
| WPP | WPP | 05/20 | 40.5000 | 0.1300 | 0.32 | 430,206 | 31 | |
| FOXA | Fox - Class A | 05/20 | 56.5000 | 0.6900 | 1.24 | 3,943,862 | 31 | |
| KR | Kroger | 05/20 | 69.5000 | 0.5400 | 0.78 | 6,527,438 | 31 | |
| SYK | Stryker | 05/20 | 389.5500 | -5.1400 | -1.30 | 1,047,449 | 31 | |
| LNC | Lincoln National Corporation | 05/20 | 33.9400 | -0.3400 | -0.99 | 999,641 | 31 | |
| SAP | SAP | 05/20 | 299.2700 | 0.5300 | 0.18 | 830,227 | 31 | |
| LDOS | Leidos | 05/20 | 160.3000 | 0.7700 | 0.48 | 826,819 | 31 | |
| MPC | Marathon Petroleum | 05/20 | 161.5300 | -0.7400 | -0.46 | 1,431,726 | 31 | |
| GD | General Dynamics | 05/20 | 281.5700 | 0.2000 | 0.07 | 734,745 | 31 | |
| DVN | Devon Energy | 05/20 | 32.1700 | -0.5200 | -1.59 | 6,277,269 | 31 | |
| BAC | Bank of America | 05/20 | 44.6900 | -0.0800 | -0.18 | 33,424,252 | 31 | |
| MSI | Motorola Solutions | 05/20 | 422.9300 | -2.3600 | -0.55 | 653,131 | 31 | |
| INTU | Intuit | 05/20 | 671.1600 | 0.3000 | 0.04 | 1,047,746 | 31 | |
| KMB | Kimberly-Clark | 05/20 | 141.6300 | 0.8400 | 0.60 | 2,421,661 | 31 | |
| TMO | Thermo Fisher Scientific | 05/20 | 413.7500 | -0.1700 | -0.04 | 2,142,051 | 31 | |
| PFE | Pfizer | 05/20 | 23.5200 | 0.5200 | 2.26 | 57,047,500 | 31 | |
| FCX | Freeport-McMoran | 05/20 | 38.4000 | -0.4000 | -1.03 | 7,848,306 | 31 | |
| AMT | American Tower | 05/20 | 215.4000 | 0.2700 | 0.13 | 1,755,977 | 31 | |
| PEG | Public Service Enterprise Group Inc. | 05/20 | 79.3700 | -0.4000 | -0.50 | 2,810,518 | 31 | |
| HPQ | HP | 05/20 | 28.9800 | -0.1200 | -0.41 | 7,766,981 | 31 | |
| MSFT | Microsoft | 05/20 | 458.1700 | -0.7000 | -0.15 | 15,441,808 | 31 | |
| VZ | Verizon Communications | 05/20 | 44.2200 | -0.0900 | -0.20 | 12,189,945 | 31 | |
| KSS | Kohl's Corporation | 05/20 | 8.3000 | -0.1400 | -1.66 | 11,690,627 | 31 | |
| TSCO | Tractor Supply Company | 05/20 | 51.6000 | -1.3100 | -2.48 | 4,913,982 | 31 | |
| LYB | LyondellBasell | 05/20 | 58.5200 | -0.6600 | -1.12 | 2,633,128 | 31 | |
| TSN | Tyson Foods | 05/20 | 56.7500 | 0.7000 | 1.25 | 2,906,939 | 31 | |
| PNW | Pinnacle West | 05/20 | 92.5600 | 0.0800 | 0.09 | 733,497 | 31 | |
| VTR | Ventas | 05/20 | 64.9700 | -0.5200 | -0.79 | 1,937,158 | 31 | |
| HES | Hess | 05/20 | 132.0500 | -0.7400 | -0.56 | 1,603,711 | 31 | |
| LOW | Lowe's | 05/20 | 231.2500 | -3.1800 | -1.36 | 3,459,469 | 31 | |
| LAND | Gladstone Land | 05/20 | 9.6800 | -0.0600 | -0.62 | 253,995 | 31 | |
| TJX | TJX | 05/20 | 134.9300 | -0.1000 | -0.07 | 7,061,093 | 31 | |
| CTS | CTS | 05/20 | 42.1700 | -0.5100 | -1.19 | 332,729 | 31 | |
| WMB | Williams Cos. | 05/20 | 58.7700 | 0.2300 | 0.39 | 4,562,403 | 31 | |
| ENR | Energizer Holdings | 05/20 | 23.8000 | -0.0300 | -0.13 | 782,725 | 31 | |
| IR | Ingersoll Rand | 05/20 | 82.9200 | -0.6300 | -0.75 | 2,362,166 | 31 | |
| EMN | Eastman Chemical | 05/20 | 82.3500 | 0.1900 | 0.23 | 1,021,828 | 31 | |
| WEC | WEC Energy | 05/20 | 107.5700 | 0.3100 | 0.29 | 2,013,180 | 31 | |
| O | Realty Income | 05/20 | 56.2000 | -0.0500 | -0.09 | 2,781,430 | 31 | |
| ETN | Eaton | 05/20 | 328.2500 | -1.0400 | -0.32 | 1,654,516 | 31 | |
| SBUX | Starbucks | 05/20 | 85.5900 | 0.9800 | 1.16 | 9,310,599 | 31 | |
| NTRS | Northern Trust Corporation | 05/20 | 107.3200 | -0.6700 | -0.62 | 1,136,791 | 31 | |
| AC | Associated Capital Group | 05/20 | 37.0200 | 0.0500 | 0.14 | 5,367 | 31 | |
| BBY | Best Buy | 05/20 | 71.1500 | -0.4500 | -0.63 | 4,254,566 | 31 | |
| PNC | PNC Financial Services | 05/20 | 177.4800 | -1.1600 | -0.65 | 1,084,359 | 31 | |
| KO | Coca-Cola | 05/20 | 71.6900 | -0.2400 | -0.33 | 12,137,798 | 31 | |
| DGX | Quest Diagnostics | 05/20 | 178.2400 | 0.1200 | 0.07 | 994,517 | 31 |
