| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/17 |
AA |
美國鋁業公司
ALCOA INC |
43.98 |
-2.87 |
-6.13 |
46.53 |
46.85 |
43.75 |
11,679,358 |
| 07/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
132.14 |
-0.99 |
-0.74 |
135.39 |
135.67 |
131.78 |
4,315,019 |
| 07/17 |
AES |
美國AES發電有限公司
AES CORP THE |
14.77 |
-0.03 |
-0.20 |
14.80 |
14.81 |
14.77 |
6,652,259 |
| 07/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.50 |
2.47 |
3.17 |
78.39 |
80.94 |
78.39 |
6,847,723 |
| 07/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
355.35 |
-6.22 |
-1.72 |
356.58 |
358.80 |
351.82 |
2,647,284 |
| 07/17 |
BA |
波音
BOEING CO THE |
214.03 |
-0.31 |
-0.14 |
211.50 |
216.96 |
211.00 |
4,220,491 |
| 07/17 |
C |
花旗集團
CITIGROUP INC |
129.36 |
-2.35 |
-1.78 |
129.44 |
131.24 |
127.08 |
15,691,871 |
| 07/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
880.28 |
3.11 |
0.35 |
841.73 |
893.19 |
838.33 |
3,377,169 |
| 07/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
43.13 |
-0.21 |
-0.48 |
43.81 |
44.28 |
43.06 |
6,139,030 |
| 07/17 |
CSX |
CSX公司
CSX CORP |
50.75 |
-0.14 |
-0.28 |
51.00 |
51.28 |
50.30 |
17,453,204 |
| 07/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
71.04 |
-0.65 |
-0.91 |
72.48 |
72.99 |
70.93 |
4,492,356 |
| 07/17 |
DAL |
達美航空
DELTA AIR LINES INC |
84.17 |
-2.53 |
-2.92 |
84.78 |
86.02 |
83.56 |
6,462,945 |
| 07/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
135.29 |
1.00 |
0.74 |
132.77 |
135.80 |
132.34 |
1,311,933 |
| 07/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
97.67 |
-2.04 |
-2.05 |
99.00 |
99.79 |
97.05 |
10,496,513 |
| 07/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
125.01 |
-1.10 |
-0.87 |
127.96 |
129.26 |
124.66 |
4,890,152 |
| 07/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
112.37 |
-0.02 |
-0.02 |
113.80 |
115.20 |
111.06 |
2,449,685 |
| 07/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
77.63 |
-0.42 |
-0.54 |
79.21 |
79.88 |
77.19 |
2,483,774 |
| 07/17 |
EXC |
艾索倫公司
EXELON CORP |
46.26 |
-0.53 |
-1.13 |
47.56 |
47.73 |
46.16 |
6,194,412 |
| 07/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
182.80 |
0.84 |
0.46 |
180.44 |
183.52 |
180.44 |
2,731,203 |
| 07/17 |
FDX |
聯邦快遞
FEDEX CORP |
312.98 |
-5.22 |
-1.64 |
316.15 |
318.66 |
312.13 |
1,465,411 |
| 07/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
48.53 |
-0.58 |
-1.18 |
49.48 |
49.87 |
48.43 |
3,413,353 |
| 07/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
348.83 |
3.10 |
0.90 |
346.99 |
357.06 |
343.02 |
5,596,251 |
| 07/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
76.07 |
-1.65 |
-2.12 |
77.14 |
77.94 |
75.99 |
5,828,106 |
| 07/17 |
HD |
家庭大賣場
HOME DEPOT INC |
338.87 |
-9.15 |
-2.63 |
348.93 |
353.98 |
338.08 |
4,434,024 |
| 07/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
225.02 |
-1.31 |
-0.58 |
225.95 |
230.47 |
224.53 |
3,920,400 |
| 07/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.84 |
0.70 |
2.90 |
23.99 |
25.14 |
23.96 |
18,535,424 |
| 07/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
212.67 |
-6.38 |
-2.91 |
215.62 |
217.16 |
210.22 |
13,150,177 |
| 07/17 |
INTC |
英代爾
INTEL CORP |
95.04 |
-1.94 |
-2.00 |
92.14 |
98.05 |
89.59 |
126,779,308 |
| 07/17 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
291.41 |
-7.00 |
-2.35 |
296.39 |
298.10 |
289.18 |
1,550,224 |
| 07/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
253.04 |
3.07 |
1.23 |
252.59 |
255.66 |
251.95 |
10,167,706 |
| 07/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
341.10 |
-2.05 |
-0.60 |
339.03 |
346.12 |
335.05 |
9,250,854 |
| 07/17 |
KO |
可口可樂
COCA-COLA CO |
81.56 |
-3.36 |
-3.96 |
85.37 |
85.55 |
80.83 |
32,902,956 |
| 07/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
48.08 |
-1.35 |
-2.73 |
48.75 |
48.95 |
47.56 |
3,877,869 |
| 07/17 |
MCD |
麥當勞
MCDONALD'S CORP |
267.71 |
-5.75 |
-2.10 |
275.00 |
276.36 |
267.19 |
3,782,038 |
| 07/17 |
MMM |
3M
3M CO |
159.84 |
-1.93 |
-1.19 |
163.67 |
164.23 |
159.73 |
2,922,987 |
| 07/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
74.21 |
1.18 |
1.62 |
74.08 |
75.28 |
73.60 |
8,608,457 |
| 07/17 |
MRK |
默克公司
MERCK & CO INC |
127.50 |
-0.13 |
-0.10 |
128.45 |
131.74 |
127.03 |
13,472,722 |
| 07/17 |
MSFT |
微軟
MICROSOFT CORP |
393.82 |
-7.28 |
-1.82 |
394.85 |
398.39 |
389.39 |
33,049,842 |
| 07/17 |
NI |
尼索思
NISOURCE INC |
45.98 |
-0.29 |
-0.63 |
46.50 |
46.99 |
45.78 |
5,771,769 |
| 07/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
340.16 |
2.10 |
0.62 |
339.41 |
342.53 |
337.72 |
1,162,314 |
| 07/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
78.64 |
-0.89 |
-1.12 |
80.32 |
81.16 |
78.29 |
2,956,166 |
| 07/17 |
PFE |
輝瑞藥廠
PFIZER INC |
25.05 |
-0.09 |
-0.36 |
25.40 |
25.65 |
24.97 |
45,629,587 |
| 07/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
149.98 |
-1.52 |
-1.00 |
152.86 |
154.32 |
149.31 |
8,917,388 |
| 07/17 |
R |
萊德系統
RYDER SYSTEM INC |
271.82 |
-1.24 |
-0.45 |
270.51 |
275.51 |
268.84 |
515,815 |
| 07/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
95.30 |
-0.77 |
-0.80 |
97.30 |
98.34 |
95.14 |
4,926,296 |
| 07/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
301.75 |
2.33 |
0.78 |
300.13 |
303.15 |
298.10 |
3,521,885 |
| 07/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
117.72 |
0.54 |
0.46 |
116.90 |
118.42 |
116.31 |
7,152,510 |
| 07/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.59 |
-0.29 |
-0.66 |
44.64 |
45.02 |
43.27 |
31,014,394 |
| 07/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
73.38 |
-1.35 |
-1.81 |
75.67 |
75.72 |
72.76 |
8,904,973 |
| 07/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
114.24 |
-0.71 |
-0.62 |
116.96 |
118.09 |
113.60 |
28,289,809 |
| 07/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
147.36 |
1.41 |
0.97 |
149.03 |
150.00 |
147.17 |
19,031,355 |