| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 02/20 |
AA |
美國鋁業公司
ALCOA INC |
60.49 |
0.80 |
1.34 |
59.20 |
61.28 |
58.90 |
6,818,413 |
| 02/20 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
129.37 |
0.95 |
0.74 |
129.34 |
129.91 |
127.72 |
3,021,383 |
| 02/20 |
AES |
美國AES發電有限公司
AES CORP THE |
16.51 |
0.15 |
0.92 |
16.25 |
16.55 |
16.06 |
12,358,909 |
| 02/20 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.44 |
0.90 |
1.13 |
80.00 |
80.46 |
79.10 |
4,609,889 |
| 02/20 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
346.18 |
3.53 |
1.03 |
341.55 |
346.28 |
338.50 |
2,739,099 |
| 02/20 |
BA |
波音
BOEING CO THE |
232.03 |
-1.68 |
-0.72 |
232.63 |
236.08 |
231.14 |
5,460,857 |
| 02/20 |
C |
花旗集團
CITIGROUP INC |
116.00 |
0.45 |
0.39 |
115.26 |
116.13 |
113.83 |
12,987,041 |
| 02/20 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
759.74 |
-0.79 |
-0.10 |
755.00 |
771.96 |
752.11 |
2,095,147 |
| 02/20 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
43.00 |
0.36 |
0.84 |
42.98 |
43.20 |
42.63 |
11,154,870 |
| 02/20 |
CSX |
CSX公司
CSX CORP |
42.31 |
0.63 |
1.51 |
41.31 |
42.35 |
41.31 |
14,162,980 |
| 02/20 |
D |
道明尼資源
DOMINION RESOURCES VA |
65.96 |
0.50 |
0.76 |
66.00 |
66.16 |
65.23 |
9,279,279 |
| 02/20 |
DAL |
達美航空
DELTA AIR LINES INC |
69.44 |
2.00 |
2.97 |
67.31 |
69.92 |
66.85 |
7,665,198 |
| 02/20 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
50.41 |
0.17 |
0.34 |
50.15 |
50.95 |
49.77 |
4,865,295 |
| 02/20 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.58 |
-0.42 |
-0.40 |
105.61 |
106.19 |
104.65 |
9,043,632 |
| 02/20 |
DUK |
杜克能源
DUKE ENERGY CORP |
126.78 |
0.41 |
0.32 |
127.18 |
127.31 |
125.08 |
5,039,572 |
| 02/20 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
109.81 |
-2.11 |
-1.89 |
114.00 |
114.00 |
109.06 |
3,485,381 |
| 02/20 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
73.74 |
1.08 |
1.49 |
73.03 |
73.90 |
72.17 |
3,323,080 |
| 02/20 |
EXC |
艾索倫公司
EXELON CORP |
47.79 |
0.43 |
0.91 |
47.45 |
47.82 |
46.98 |
10,466,187 |
| 02/20 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
156.30 |
5.60 |
3.72 |
150.09 |
156.67 |
149.63 |
2,547,149 |
| 02/20 |
FDX |
聯邦快遞
FEDEX CORP |
388.48 |
5.34 |
1.39 |
381.76 |
391.26 |
380.99 |
1,512,785 |
| 02/20 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
50.20 |
0.63 |
1.27 |
50.06 |
50.22 |
49.51 |
5,267,756 |
| 02/20 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
343.22 |
8.48 |
2.53 |
338.83 |
344.30 |
336.79 |
5,035,362 |
| 02/20 |
GM |
通用汽車
GENERAL MOTORS CORP |
81.51 |
0.04 |
0.05 |
81.19 |
82.03 |
80.60 |
8,602,322 |
| 02/20 |
HD |
家庭大賣場
HOME DEPOT INC |
382.25 |
3.67 |
0.97 |
377.45 |
384.82 |
375.94 |
3,984,167 |
| 02/20 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
243.97 |
3.20 |
1.33 |
240.82 |
244.50 |
240.30 |
2,681,320 |
| 02/20 |
HPQ |
惠普
HEWLETT-PACKARD CO |
18.59 |
0.25 |
1.36 |
18.45 |
18.92 |
18.12 |
19,197,867 |
| 02/20 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
257.16 |
0.88 |
0.34 |
255.19 |
259.04 |
253.80 |
4,708,550 |
| 02/20 |
INTC |
英代爾
INTEL CORP |
44.11 |
-0.51 |
-1.14 |
43.89 |
44.39 |
42.88 |
90,743,566 |
| 02/20 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
230.16 |
4.44 |
1.97 |
224.99 |
231.53 |
224.36 |
837,971 |
| 02/20 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
242.49 |
-4.42 |
-1.79 |
246.47 |
246.88 |
240.28 |
13,565,791 |
| 02/20 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
310.79 |
2.74 |
0.89 |
308.40 |
311.00 |
305.68 |
7,792,735 |
| 02/20 |
KO |
可口可樂
COCA-COLA CO |
79.84 |
0.93 |
1.18 |
79.33 |
79.84 |
78.89 |
17,175,104 |
| 02/20 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
52.09 |
0.01 |
0.02 |
52.18 |
52.41 |
51.29 |
7,074,743 |
| 02/20 |
MCD |
麥當勞
MCDONALD'S CORP |
329.23 |
2.12 |
0.65 |
328.03 |
330.28 |
325.95 |
3,862,815 |
| 02/20 |
MMM |
3M
3M CO |
167.06 |
2.01 |
1.22 |
165.00 |
169.37 |
164.09 |
2,292,509 |
| 02/20 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
67.57 |
-0.42 |
-0.62 |
68.01 |
68.25 |
66.72 |
7,059,007 |
| 02/20 |
MRK |
默克公司
MERCK & CO INC |
122.26 |
0.40 |
0.33 |
122.64 |
122.69 |
120.60 |
9,442,855 |
| 02/20 |
MSFT |
微軟
MICROSOFT CORP |
397.23 |
-1.23 |
-0.31 |
396.11 |
400.11 |
395.16 |
34,015,249 |
| 02/20 |
NI |
尼索思
NISOURCE INC |
46.37 |
0.55 |
1.20 |
46.03 |
46.38 |
45.54 |
2,862,999 |
| 02/20 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
316.23 |
2.18 |
0.69 |
313.78 |
318.43 |
312.99 |
1,355,219 |
| 02/20 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
85.57 |
-0.11 |
-0.13 |
85.95 |
86.00 |
84.82 |
2,663,283 |
| 02/20 |
PFE |
輝瑞藥廠
PFIZER INC |
26.65 |
-0.21 |
-0.78 |
26.71 |
26.77 |
26.35 |
44,786,926 |
| 02/20 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
160.78 |
2.22 |
1.40 |
159.12 |
161.06 |
158.16 |
11,508,133 |
| 02/20 |
R |
萊德系統
RYDER SYSTEM INC |
224.06 |
4.73 |
2.16 |
219.06 |
225.69 |
219.06 |
353,807 |
| 02/20 |
SO |
南方公司
SOUTHERN COMPANY THE |
94.30 |
-0.75 |
-0.79 |
96.51 |
96.70 |
93.71 |
10,713,346 |
| 02/20 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
266.10 |
3.13 |
1.19 |
262.69 |
267.17 |
261.53 |
3,374,923 |
| 02/20 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
116.73 |
1.19 |
1.03 |
115.07 |
117.14 |
114.29 |
4,947,472 |
| 02/20 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
49.25 |
0.61 |
1.25 |
49.03 |
49.33 |
48.52 |
25,456,729 |
| 02/20 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
72.98 |
0.81 |
1.12 |
72.38 |
72.98 |
71.99 |
5,918,060 |
| 02/20 |
WMT |
沃爾瑪
WAL-MART STORES INC |
122.99 |
-1.88 |
-1.51 |
123.00 |
123.48 |
121.05 |
35,150,954 |
| 02/20 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
147.28 |
-3.69 |
-2.44 |
150.49 |
150.80 |
146.46 |
25,908,581 |