| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/18 |
AA |
美國鋁業公司
ALCOA INC |
35.42 |
-0.67 |
-1.86 |
35.51 |
36.40 |
33.84 |
11,607,049 |
| 04/18 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
82.59 |
3.08 |
3.87 |
81.47 |
82.79 |
80.77 |
3,544,680 |
| 04/18 |
AES |
美國AES發電有限公司
AES CORP THE |
16.35 |
0.44 |
2.77 |
16.34 |
16.50 |
16.15 |
5,497,543 |
| 04/18 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
73.00 |
-0.81 |
-1.10 |
73.17 |
73.59 |
72.77 |
3,162,147 |
| 04/18 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
217.00 |
-1.34 |
-0.61 |
218.26 |
221.44 |
217.00 |
3,898,997 |
| 04/18 |
BA |
波音
BOEING CO THE |
170.18 |
-0.37 |
-0.22 |
169.48 |
172.04 |
169.09 |
5,122,220 |
| 04/18 |
C |
花旗集團
CITIGROUP INC |
58.40 |
1.38 |
2.42 |
58.49 |
58.97 |
57.93 |
12,271,189 |
| 04/18 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
357.55 |
-2.33 |
-0.65 |
361.15 |
363.48 |
356.16 |
2,380,715 |
| 04/18 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
27.92 |
0.70 |
2.57 |
27.85 |
28.00 |
27.66 |
2,506,058 |
| 04/18 |
CSX |
CSX公司
CSX CORP |
34.33 |
-0.51 |
-1.46 |
34.75 |
35.08 |
34.08 |
25,707,080 |
| 04/18 |
D |
道明尼資源
DOMINION RESOURCES VA |
48.75 |
1.89 |
4.03 |
48.61 |
48.81 |
48.17 |
2,822,716 |
| 04/18 |
DAL |
達美航空
DELTA AIR LINES INC |
47.81 |
1.26 |
2.71 |
48.00 |
49.21 |
47.81 |
12,253,802 |
| 04/18 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.53 |
0.96 |
1.32 |
73.65 |
73.79 |
72.99 |
1,890,052 |
| 04/18 |
DIS |
迪士尼
WALT DISNEY CO THE |
111.81 |
-2.07 |
-1.82 |
113.18 |
114.25 |
111.81 |
8,234,496 |
| 04/18 |
DUK |
杜克能源
DUKE ENERGY CORP |
95.20 |
2.33 |
2.51 |
94.91 |
96.03 |
94.21 |
2,639,309 |
| 04/18 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
90.90 |
3.48 |
3.98 |
90.66 |
91.18 |
89.67 |
2,528,768 |
| 04/18 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
68.13 |
1.32 |
1.98 |
68.37 |
68.52 |
67.73 |
1,359,813 |
| 04/18 |
EXC |
艾索倫公司
EXELON CORP |
36.68 |
0.93 |
2.60 |
36.62 |
36.74 |
36.28 |
4,395,540 |
| 04/18 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
115.00 |
-0.67 |
-0.58 |
114.76 |
115.36 |
113.97 |
835,830 |
| 04/18 |
FDX |
聯邦快遞
FEDEX CORP |
263.01 |
-1.93 |
-0.73 |
264.11 |
265.20 |
262.08 |
1,063,695 |
| 04/18 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
37.63 |
0.80 |
2.17 |
37.60 |
37.74 |
37.23 |
1,779,008 |
| 04/18 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
152.90 |
-3.86 |
-2.46 |
156.68 |
158.00 |
152.88 |
6,185,810 |
| 04/18 |
GM |
通用汽車
GENERAL MOTORS CORP |
42.32 |
-0.34 |
-0.80 |
42.77 |
42.83 |
42.01 |
14,179,756 |
| 04/18 |
HD |
家庭大賣場
HOME DEPOT INC |
332.50 |
-2.33 |
-0.70 |
335.65 |
336.95 |
331.32 |
3,717,449 |
| 04/18 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
191.03 |
0.31 |
0.16 |
191.00 |
192.29 |
189.99 |
2,143,196 |
| 04/18 |
HPQ |
惠普
HEWLETT-PACKARD CO |
27.62 |
-0.07 |
-0.25 |
27.69 |
28.02 |
27.51 |
4,525,451 |
| 04/18 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
181.47 |
-1.63 |
-0.89 |
182.35 |
183.46 |
180.17 |
2,886,733 |
| 04/18 |
INTC |
英代爾
INTEL CORP |
35.04 |
-0.64 |
-1.79 |
35.42 |
35.66 |
34.77 |
42,334,395 |
| 04/18 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
164.26 |
-18.73 |
-10.24 |
169.85 |
169.85 |
163.61 |
1,875,847 |
| 04/18 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
145.58 |
1.13 |
0.78 |
144.98 |
145.80 |
143.13 |
9,887,465 |
| 04/18 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
181.08 |
0.28 |
0.15 |
181.10 |
183.36 |
179.97 |
9,556,557 |
| 04/18 |
KO |
可口可樂
COCA-COLA CO |
58.88 |
0.82 |
1.41 |
58.62 |
58.98 |
58.54 |
11,125,772 |
| 04/18 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
29.06 |
1.01 |
3.60 |
29.00 |
29.51 |
28.89 |
7,553,094 |
| 04/18 |
MCD |
麥當勞
MCDONALD'S CORP |
270.71 |
5.28 |
1.99 |
270.98 |
271.29 |
268.84 |
3,402,599 |
| 04/18 |
MMM |
3M
3M CO |
91.32 |
0.27 |
0.30 |
91.40 |
92.43 |
90.87 |
3,068,755 |
| 04/18 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
41.34 |
0.59 |
1.45 |
41.13 |
41.43 |
41.10 |
17,569,870 |
| 04/18 |
MRK |
默克公司
MERCK & CO INC |
125.79 |
0.73 |
0.58 |
125.52 |
125.79 |
124.50 |
5,992,496 |
| 04/18 |
MSFT |
微軟
MICROSOFT CORP |
404.27 |
-7.57 |
-1.84 |
410.63 |
411.89 |
403.95 |
21,029,917 |
| 04/18 |
NI |
尼索思
NISOURCE INC |
27.50 |
0.94 |
3.54 |
27.33 |
27.50 |
27.05 |
3,492,476 |
| 04/18 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
243.51 |
0.60 |
0.25 |
241.81 |
244.12 |
239.76 |
922,154 |
| 04/18 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
65.68 |
1.40 |
2.18 |
65.23 |
65.68 |
64.81 |
2,150,611 |
| 04/18 |
PFE |
輝瑞藥廠
PFIZER INC |
25.39 |
-0.30 |
-1.17 |
25.35 |
25.46 |
25.23 |
35,782,963 |
| 04/18 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.00 |
1.05 |
0.67 |
156.34 |
157.63 |
155.96 |
7,818,625 |
| 04/18 |
R |
萊德系統
RYDER SYSTEM INC |
107.78 |
-4.10 |
-3.66 |
109.53 |
109.82 |
106.88 |
294,434 |
| 04/18 |
SO |
南方公司
SOUTHERN COMPANY THE |
70.59 |
2.82 |
4.16 |
70.00 |
70.69 |
69.43 |
4,601,701 |
| 04/18 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
229.19 |
-2.07 |
-0.90 |
230.72 |
231.41 |
229.10 |
1,570,171 |
| 04/18 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
142.99 |
0.10 |
0.07 |
143.08 |
143.31 |
141.88 |
3,430,632 |
| 04/18 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.09 |
0.32 |
0.80 |
39.85 |
40.17 |
39.71 |
20,173,383 |
| 04/18 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
37.45 |
-0.20 |
-0.53 |
37.39 |
37.79 |
37.27 |
7,216,372 |
| 04/18 |
WMT |
沃爾瑪
WAL-MART STORES INC |
59.25 |
-0.59 |
-0.99 |
59.83 |
59.93 |
59.22 |
12,061,415 |
| 04/18 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
118.41 |
-0.28 |
-0.24 |
119.00 |
119.72 |
117.97 |
13,820,629 |