| 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 |
29.39 |
0.83 |
2.91 |
29.12 |
30.39 |
28.94 |
11,921,186 |
| 07/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
105.93 |
0.44 |
0.42 |
105.18 |
106.19 |
105.02 |
2,271,063 |
| 07/17 |
AES |
美國AES發電有限公司
AES CORP THE |
13.19 |
0.17 |
1.31 |
13.14 |
13.38 |
13.08 |
12,464,516 |
| 07/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
80.99 |
0.00 |
0.00 |
80.89 |
81.15 |
79.61 |
3,999,297 |
| 07/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
315.35 |
3.45 |
1.11 |
310.92 |
316.98 |
310.58 |
3,223,322 |
| 07/17 |
BA |
波音
BOEING CO THE |
231.00 |
1.10 |
0.48 |
230.11 |
232.59 |
227.75 |
7,892,608 |
| 07/17 |
C |
花旗集團
CITIGROUP INC |
93.09 |
3.07 |
3.41 |
90.13 |
93.20 |
89.88 |
23,949,175 |
| 07/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
418.07 |
5.19 |
1.26 |
414.86 |
419.90 |
412.88 |
2,445,031 |
| 07/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.50 |
0.41 |
1.14 |
35.95 |
36.66 |
35.94 |
3,399,513 |
| 07/17 |
CSX |
CSX公司
CSX CORP |
34.50 |
1.24 |
3.73 |
34.37 |
34.80 |
34.04 |
28,892,743 |
| 07/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
57.61 |
0.44 |
0.77 |
56.91 |
57.96 |
56.72 |
3,787,904 |
| 07/17 |
DAL |
達美航空
DELTA AIR LINES INC |
56.34 |
0.78 |
1.40 |
56.21 |
57.36 |
55.62 |
13,198,972 |
| 07/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
74.45 |
0.50 |
0.68 |
73.97 |
74.87 |
73.74 |
1,749,980 |
| 07/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
122.21 |
2.39 |
1.99 |
119.75 |
122.39 |
119.75 |
9,933,689 |
| 07/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
117.46 |
-0.33 |
-0.28 |
117.28 |
118.08 |
116.99 |
2,431,009 |
| 07/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
100.60 |
0.14 |
0.14 |
100.14 |
100.97 |
99.93 |
2,131,709 |
| 07/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
51.33 |
0.39 |
0.77 |
50.58 |
51.48 |
50.58 |
3,603,489 |
| 07/17 |
EXC |
艾索倫公司
EXELON CORP |
42.95 |
0.10 |
0.23 |
42.70 |
43.22 |
42.70 |
4,914,108 |
| 07/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
113.92 |
0.99 |
0.88 |
113.04 |
114.55 |
112.94 |
1,121,430 |
| 07/17 |
FDX |
聯邦快遞
FEDEX CORP |
228.37 |
-0.38 |
-0.17 |
229.00 |
230.20 |
226.39 |
1,328,928 |
| 07/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
40.55 |
0.25 |
0.62 |
40.18 |
40.79 |
40.17 |
3,283,719 |
| 07/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
260.28 |
-5.90 |
-2.22 |
269.80 |
272.80 |
258.16 |
16,260,190 |
| 07/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
53.21 |
0.03 |
0.06 |
53.30 |
53.89 |
52.89 |
6,826,985 |
| 07/17 |
HD |
家庭大賣場
HOME DEPOT INC |
359.04 |
1.64 |
0.46 |
356.54 |
360.32 |
354.66 |
3,128,898 |
| 07/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
238.37 |
1.49 |
0.63 |
236.61 |
238.69 |
236.17 |
2,506,750 |
| 07/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
24.75 |
0.19 |
0.77 |
24.56 |
24.81 |
24.31 |
6,757,978 |
| 07/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
282.00 |
0.08 |
0.03 |
281.50 |
283.45 |
280.90 |
3,337,168 |
| 07/17 |
INTC |
英代爾
INTEL CORP |
22.80 |
0.11 |
0.48 |
22.66 |
23.04 |
22.59 |
49,384,037 |
| 07/17 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
152.69 |
1.25 |
0.83 |
151.63 |
153.66 |
150.94 |
1,280,833 |
| 07/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
162.98 |
-1.80 |
-1.09 |
163.18 |
164.70 |
162.29 |
11,295,747 |
| 07/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
289.90 |
4.08 |
1.43 |
283.44 |
290.29 |
283.44 |
8,509,504 |
| 07/17 |
KO |
可口可樂
COCA-COLA CO |
70.59 |
1.32 |
1.91 |
69.81 |
70.68 |
69.51 |
20,464,657 |
| 07/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
36.47 |
-0.94 |
-2.51 |
37.62 |
37.96 |
36.30 |
15,297,247 |
| 07/17 |
MCD |
麥當勞
MCDONALD'S CORP |
300.37 |
1.47 |
0.49 |
299.77 |
302.45 |
298.42 |
3,134,529 |
| 07/17 |
MMM |
3M
3M CO |
159.04 |
1.48 |
0.94 |
157.26 |
159.47 |
156.78 |
5,024,180 |
| 07/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.98 |
-0.88 |
-1.50 |
58.70 |
59.56 |
57.50 |
12,501,416 |
| 07/17 |
MRK |
默克公司
MERCK & CO INC |
81.52 |
-0.91 |
-1.10 |
81.98 |
82.66 |
81.33 |
8,984,797 |
| 07/17 |
MSFT |
微軟
MICROSOFT CORP |
511.70 |
6.08 |
1.20 |
505.68 |
513.37 |
505.62 |
17,503,129 |
| 07/17 |
NI |
尼索思
NISOURCE INC |
40.22 |
0.08 |
0.20 |
39.84 |
40.46 |
39.84 |
4,516,589 |
| 07/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
269.81 |
9.49 |
3.65 |
264.10 |
270.42 |
264.00 |
3,024,586 |
| 07/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
82.75 |
0.58 |
0.71 |
81.93 |
83.41 |
81.82 |
2,510,046 |
| 07/17 |
PFE |
輝瑞藥廠
PFIZER INC |
24.58 |
-0.03 |
-0.12 |
24.49 |
24.78 |
24.45 |
47,393,884 |
| 07/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
155.62 |
1.89 |
1.23 |
154.04 |
155.75 |
153.87 |
8,319,996 |
| 07/17 |
R |
萊德系統
RYDER SYSTEM INC |
172.00 |
0.51 |
0.30 |
171.68 |
173.49 |
170.43 |
341,350 |
| 07/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
93.33 |
0.03 |
0.03 |
93.00 |
93.80 |
92.78 |
4,489,184 |
| 07/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
227.49 |
-3.69 |
-1.60 |
227.50 |
230.34 |
226.75 |
5,211,346 |
| 07/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
99.50 |
-0.13 |
-0.13 |
99.33 |
100.00 |
98.27 |
3,949,866 |
| 07/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
40.95 |
-0.30 |
-0.73 |
41.29 |
41.34 |
40.83 |
18,411,173 |
| 07/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
58.09 |
-0.39 |
-0.67 |
58.01 |
58.57 |
57.51 |
7,181,645 |
| 07/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
95.09 |
-0.06 |
-0.06 |
95.07 |
95.63 |
94.89 |
11,165,126 |
| 07/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
111.66 |
-0.57 |
-0.51 |
111.49 |
112.23 |
111.09 |
13,151,446 |