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 | 11/12 | 111.8800 | -0.5800 | -0.52 | 2,860,655 | 226 | |
| CMCSA | Comcast | 11/12 | 44.0400 | -0.1600 | -0.36 | 13,084,019 | 224 | |
| JPM | JPMorgan Chase | 11/12 | 239.5600 | 0.2700 | 0.11 | 6,845,678 | 211 | |
| MA | Mastercard | 11/12 | 529.1700 | -0.9500 | -0.18 | 2,455,149 | 210 | |
| T | AT&T | 11/12 | 22.1500 | -0.1600 | -0.72 | 36,219,920 | 203 | |
| MSFT | Microsoft | 11/12 | 423.0300 | 5.0200 | 1.20 | 19,130,068 | 203 | |
| UNH | UnitedHealth | 11/12 | 614.6700 | -10.5800 | -1.69 | 2,746,919 | 202 | |
| GE | GE Aerospace | 11/12 | 182.6400 | -1.9200 | -1.04 | 3,088,005 | 202 | |
| AXP | American Express | 11/12 | 288.5100 | -4.4600 | -1.52 | 2,243,857 | 201 | |
| MRK | Merck | 11/12 | 98.5800 | -2.1500 | -2.13 | 12,151,530 | 200 | |
| PPL | PPL | 11/12 | 33.2400 | -0.2200 | -0.66 | 4,067,580 | 199 | |
| WFC | Wells Fargo | 11/12 | 72.6000 | 0.0400 | 0.06 | 16,935,952 | 199 | |
| XEL | Xcel Energy | 11/12 | 68.6100 | -0.0400 | -0.06 | 3,996,533 | 198 | |
| GS | Goldman Sachs | 11/12 | 592.5900 | -9.7500 | -1.62 | 2,183,400 | 197 | |
| AEP | American Electric Power | 11/12 | 92.9600 | -1.5500 | -1.64 | 3,483,281 | 195 | |
| PGR | Progressive | 11/12 | 262.3400 | 2.4500 | 0.94 | 1,555,925 | 195 | |
| V | Visa | 11/12 | 309.8500 | -1.0700 | -0.34 | 4,536,315 | 195 | |
| LLY | Eli Lilly | 11/12 | 818.8600 | -13.5800 | -1.63 | 3,364,963 | 195 | |
| BK | Bank Of New York Mellon | 11/12 | 77.9500 | -0.7300 | -0.93 | 3,459,924 | 194 | |
| DTE | DTE Energy | 11/12 | 120.0700 | 0.3400 | 0.28 | 1,524,378 | 194 | |
| MCO | Moody's | 11/12 | 475.4800 | -2.9700 | -0.62 | 530,141 | 193 | |
| AMP | Ameriprise Financial Inc. | 11/12 | 561.3100 | -2.6900 | -0.48 | 518,680 | 192 | |
| F | Ford Motor | 11/12 | 11.1000 | -0.1300 | -1.16 | 44,583,632 | 192 | |
| NDAQ | Nasdaq | 11/12 | 79.1300 | -0.5300 | -0.67 | 2,385,036 | 192 | |
| BAC | Bank of America | 11/12 | 45.8600 | -0.2200 | -0.48 | 38,018,320 | 189 | |
| PRU | Prudential Financial | 11/12 | 125.4900 | 0.4900 | 0.39 | 1,100,721 | 188 | |
| TJX | TJX | 11/12 | 119.8500 | 1.7900 | 1.52 | 3,894,647 | 187 | |
| MSI | Motorola Solutions | 11/12 | 497.4500 | 0.4900 | 0.10 | 748,598 | 187 | |
| COF | Capital One Financial Corp. | 11/12 | 186.7900 | -3.4200 | -1.80 | 3,257,703 | 187 | |
| SO | Southern | 11/12 | 87.7100 | -0.6200 | -0.70 | 4,154,232 | 186 | |
| NEE | NextEra Energy | 11/12 | 74.2600 | -1.6500 | -2.17 | 12,518,918 | 186 | |
| MMC | Marsh & McLennan Companies Inc. | 11/12 | 225.1700 | 1.3800 | 0.62 | 1,303,921 | 186 | |
| VZ | Verizon Communications | 11/12 | 40.4000 | -0.0400 | -0.10 | 15,753,049 | 185 | |
| INTU | Intuit | 11/12 | 699.4700 | 2.1200 | 0.30 | 1,402,879 | 183 | |
| AAPL | Apple | 11/12 | 224.2300 | 0 | 0 | 40,272,676 | 183 | |
| AMT | American Tower | 11/12 | 193.7200 | -2.3600 | -1.20 | 2,942,276 | 183 | |
| AMAT | Applied Materials | 11/12 | 186.6100 | -1.9500 | -1.03 | 5,468,413 | 182 | |
| C | Citigroup | 11/12 | 69.0200 | -0.7800 | -1.12 | 15,183,889 | 182 | |
| ALL | Allstate | 11/12 | 198.1000 | 0.5800 | 0.29 | 952,025 | 181 | |
| CTAS | Cintas Corporation | 11/12 | 224.7300 | 0.6200 | 0.28 | 899,411 | 180 | |
| SPGI | S&P Global | 11/12 | 503.4700 | -3.7900 | -0.75 | 989,647 | 180 | |
| COST | Costco | 11/12 | 932.3800 | -0.5000 | -0.05 | 1,567,809 | 180 | |
| EXC | Exelon | 11/12 | 38.1600 | -0.2400 | -0.63 | 3,811,954 | 179 | |
| CAT | Caterpillar | 11/12 | 393.0100 | -3.5300 | -0.89 | 1,719,179 | 179 | |
| AON | Aon | 11/12 | 383.6600 | 0.2800 | 0.07 | 1,301,222 | 179 | |
| ABBV | AbbVie | 11/12 | 171.0900 | -3.3400 | -1.91 | 10,299,998 | 179 | |
| HPQ | HP | 11/12 | 37.1100 | -0.5600 | -1.49 | 6,535,608 | 178 | |
| KR | Kroger | 11/12 | 59.6800 | 0.0800 | 0.13 | 2,990,342 | 178 | |
| AMZN | Amazon | 11/12 | 208.9100 | 2.0700 | 1.00 | 36,300,844 | 178 | |
| ETR | Entergy | 11/12 | 149.2300 | -1.1200 | -0.74 | 1,538,578 | 178 | |
| NTAP | NetApp | 11/12 | 120.9200 | -1.0100 | -0.83 | 1,365,753 | 177 | |
| TSCO | Tractor Supply Company | 11/12 | 279.1900 | -2.3800 | -0.85 | 837,920 | 177 | |
| DFS | Discover Financial Services | 11/12 | 177.7700 | -3.6200 | -2.00 | 1,791,245 | 177 | |
| AMGN | Amgen Inc. | 11/12 | 298.8400 | -22.9700 | -7.14 | 6,625,551 | 177 | |
| SYK | Stryker | 11/12 | 387.1100 | 8.2500 | 2.18 | 1,608,634 | 177 | |
| URI | United Rentals | 11/12 | 868.3600 | -5.5200 | -0.63 | 379,451 | 177 | |
| PEP | PepsiCo | 11/12 | 164.3400 | 0.0800 | 0.05 | 5,187,807 | 177 | |
| MCD | McDonalds | 11/12 | 298.6500 | -2.8800 | -0.96 | 2,427,089 | 176 | |
| GM | General Motors | 11/12 | 57.4100 | -0.2500 | -0.43 | 10,164,448 | 176 | |
| KO | Coca-Cola | 11/12 | 63.2000 | -0.1600 | -0.25 | 14,928,854 | 176 | |
| TMO | Thermo Fisher Scientific | 11/12 | 540.7500 | -6.1700 | -1.13 | 1,578,241 | 176 | |
| ETN | Eaton | 11/12 | 368.9900 | -2.9600 | -0.80 | 1,895,590 | 176 | |
| VRSK | Verisk Analytics | 11/12 | 287.9200 | 2.9100 | 1.02 | 682,557 | 176 | |
| PG | Procter & Gamble | 11/12 | 165.8400 | -0.1900 | -0.11 | 6,240,067 | 176 | |
| ADP | Automatic Data Processing | 11/12 | 307.9100 | 1.1300 | 0.37 | 1,643,077 | 176 | |
| CL | Colgate-Palmolive | 11/12 | 91.5000 | -0.4600 | -0.50 | 4,890,005 | 175 | |
| NVDA | NVIDIA | 11/12 | 148.2900 | 3.0300 | 2.09 | 194,744,656 | 175 | |
| RF | Regions Financial | 11/12 | 26.1800 | -0.0200 | -0.08 | 6,171,317 | 174 | |
| CME | CME Group Inc. | 11/12 | 226.3100 | 0.3800 | 0.17 | 1,484,325 | 174 | |
| BA | Boeing | 11/12 | 145.1700 | -3.7900 | -2.54 | 16,634,508 | 173 | |
| MS | Morgan Stanley | 11/12 | 132.3100 | -1.2100 | -0.91 | 5,536,806 | 173 | |
| SBUX | Starbucks | 11/12 | 98.8000 | -1.5100 | -1.51 | 8,356,199 | 173 | |
| KMI | Kinder Morgan | 11/12 | 27.1800 | -0.0900 | -0.33 | 14,737,702 | 173 | |
| TMUS | T-Mobile US | 11/12 | 239.0000 | 0.6800 | 0.29 | 3,990,877 | 173 | |
| ADBE | Adobe | 11/12 | 526.4200 | 21.9400 | 4.35 | 4,114,650 | 172 | |
| PAYX | Paychex, Inc. | 11/12 | 148.0000 | -0.7300 | -0.49 | 1,472,268 | 172 | |
| SRE | Sempra | 11/12 | 92.2000 | 0.0800 | 0.09 | 3,377,389 | 172 | |
| LOW | Lowe's | 11/12 | 269.9000 | -4.6100 | -1.68 | 2,625,452 | 172 | |
| HD | Home Depot | 11/12 | 403.0800 | -5.2100 | -1.28 | 5,139,793 | 172 | |
| KMB | Kimberly-Clark | 11/12 | 132.1400 | -1.1200 | -0.84 | 2,326,094 | 171 | |
| ICE | Intercontinental Exchange | 11/12 | 156.0600 | -1.0200 | -0.65 | 2,011,170 | 171 | |
| DIS | Walt Disney | 11/12 | 100.9900 | 0.1300 | 0.13 | 9,178,796 | 171 | |
| NTRS | Northern Trust Corporation | 11/12 | 106.9500 | 0.2000 | 0.19 | 1,305,929 | 171 | |
| YUM | Yum! Brands | 11/12 | 134.6100 | -2.0100 | -1.47 | 2,135,889 | 171 | |
| KLAC | KLA | 11/12 | 664.7800 | -1.2500 | -0.19 | 1,050,194 | 171 | |
| ED | Consolidated Edison | 11/12 | 97.0400 | -1.4400 | -1.46 | 2,597,903 | 171 | |
| STT | State Street | 11/12 | 95.1900 | -1.3600 | -1.41 | 1,922,860 | 170 | |
| SPG | Simon Property Group Inc. | 11/12 | 178.2200 | -3.1200 | -1.72 | 1,441,479 | 170 | |
| SHW | Sherwin-Williams | 11/12 | 383.6700 | -5.5800 | -1.43 | 1,143,312 | 170 | |
| CSCO | Cisco | 11/12 | 58.7100 | 0.0800 | 0.14 | 16,232,679 | 170 | |
| HSY | Hershey | 11/12 | 181.5000 | 2.9900 | 1.67 | 2,501,632 | 170 | |
| MAS | Masco | 11/12 | 79.0200 | -1.7500 | -2.17 | 1,518,539 | 170 | |
| LRCX | Lam Research | 11/12 | 75.7000 | -0.4700 | -0.62 | 8,913,210 | 169 | |
| GWW | W.W. Grainger | 11/12 | 1,208.3400 | -12.5900 | -1.03 | 191,773 | 169 | |
| FITB | Fifth Third | 11/12 | 47.1700 | -0.0300 | -0.06 | 2,844,144 | 169 | |
| FDS | FactSet Research | 11/12 | 484.2700 | 2.4200 | 0.50 | 357,874 | 169 | |
| QCOM | QUALCOMM | 11/12 | 163.4100 | -4.8800 | -2.90 | 8,428,181 | 169 | |
| DOW | Dow | 11/12 | 45.0400 | -1.2300 | -2.66 | 7,035,245 | 169 | |
| CMI | Cummins | 11/12 | 355.0800 | -3.3500 | -0.93 | 472,169 | 169 | |
| CHTR | Charter Communications | 11/12 | 392.0000 | -4.0400 | -1.02 | 1,534,470 | 168 | |
| IR | Ingersoll Rand | 11/12 | 104.2300 | -0.5700 | -0.54 | 1,686,162 | 168 | |
| EIX | Edison International | 11/12 | 82.7500 | -0.8300 | -0.99 | 1,968,949 | 168 | |
| ITW | Illinois Tool Works Inc. | 11/12 | 271.2000 | -3.0700 | -1.12 | 749,712 | 168 | |
| D | Dominion Energy | 11/12 | 57.0300 | -1.1200 | -1.93 | 4,902,166 | 168 | |
| CNP | CenterPoint Energy | 11/12 | 30.4400 | 0.3800 | 1.26 | 6,005,421 | 168 |