| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 07/03 |
AA |
美國鋁業公司
ALCOA INC |
31.15 |
-0.37 |
-1.17 |
31.30 |
31.68 |
31.13 |
3,040,872 |
| 07/03 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
103.86 |
0.60 |
0.58 |
103.15 |
104.20 |
102.90 |
1,620,520 |
| 07/03 |
AES |
美國AES發電有限公司
AES CORP THE |
11.52 |
0.39 |
3.50 |
11.36 |
11.63 |
11.28 |
13,837,893 |
| 07/03 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
83.18 |
0.82 |
1.00 |
82.72 |
83.68 |
82.60 |
2,804,218 |
| 07/03 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
328.13 |
2.52 |
0.77 |
325.32 |
329.14 |
324.18 |
1,541,782 |
| 07/03 |
BA |
波音
BOEING CO THE |
215.92 |
3.89 |
1.83 |
211.78 |
217.67 |
211.67 |
4,476,122 |
| 07/03 |
C |
花旗集團
CITIGROUP INC |
88.72 |
1.96 |
2.26 |
87.13 |
88.80 |
86.85 |
13,229,886 |
| 07/03 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
397.86 |
-0.57 |
-0.14 |
398.92 |
402.42 |
397.59 |
1,737,838 |
| 07/03 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
35.94 |
0.17 |
0.48 |
35.72 |
36.07 |
35.67 |
3,774,488 |
| 07/03 |
CSX |
CSX公司
CSX CORP |
33.60 |
-0.01 |
-0.03 |
33.61 |
33.76 |
33.53 |
5,638,784 |
| 07/03 |
D |
道明尼資源
DOMINION RESOURCES VA |
56.86 |
-0.56 |
-0.98 |
57.25 |
57.61 |
56.66 |
3,095,639 |
| 07/03 |
DAL |
達美航空
DELTA AIR LINES INC |
50.86 |
0.73 |
1.46 |
50.50 |
51.39 |
50.35 |
6,123,398 |
| 07/03 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
73.72 |
0.77 |
1.06 |
74.09 |
74.37 |
73.16 |
2,263,916 |
| 07/03 |
DIS |
迪士尼
WALT DISNEY CO THE |
124.00 |
1.02 |
0.83 |
123.06 |
124.24 |
122.90 |
4,252,305 |
| 07/03 |
DUK |
杜克能源
DUKE ENERGY CORP |
117.31 |
0.25 |
0.21 |
117.00 |
117.88 |
116.47 |
1,953,866 |
| 07/03 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
100.31 |
0.39 |
0.39 |
100.38 |
100.76 |
99.68 |
1,316,576 |
| 07/03 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
52.55 |
-0.01 |
-0.02 |
53.10 |
53.24 |
52.06 |
2,920,079 |
| 07/03 |
EXC |
艾索倫公司
EXELON CORP |
43.13 |
0.21 |
0.49 |
42.99 |
43.33 |
42.89 |
3,602,321 |
| 07/03 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
118.38 |
-0.69 |
-0.58 |
119.49 |
119.84 |
118.08 |
616,682 |
| 07/03 |
FDX |
聯邦快遞
FEDEX CORP |
241.23 |
2.09 |
0.87 |
243.75 |
245.76 |
240.12 |
2,410,389 |
| 07/03 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.88 |
0.12 |
0.30 |
39.73 |
39.95 |
39.43 |
2,417,082 |
| 07/03 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
246.88 |
2.13 |
0.87 |
245.55 |
248.70 |
245.00 |
3,089,499 |
| 07/03 |
GM |
通用汽車
GENERAL MOTORS CORP |
52.89 |
0.21 |
0.40 |
52.79 |
53.96 |
52.70 |
6,612,290 |
| 07/03 |
HD |
家庭大賣場
HOME DEPOT INC |
371.68 |
-0.17 |
-0.05 |
371.81 |
373.18 |
368.33 |
2,573,629 |
| 07/03 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
240.40 |
1.14 |
0.48 |
239.89 |
241.30 |
239.39 |
1,903,189 |
| 07/03 |
HPQ |
惠普
HEWLETT-PACKARD CO |
26.00 |
0.15 |
0.58 |
26.08 |
26.25 |
25.98 |
4,740,176 |
| 07/03 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
291.97 |
4.32 |
1.50 |
287.94 |
292.32 |
287.90 |
1,853,289 |
| 07/03 |
INTC |
英代爾
INTEL CORP |
22.49 |
0.61 |
2.79 |
22.15 |
22.63 |
21.99 |
61,175,951 |
| 07/03 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
152.88 |
-0.14 |
-0.09 |
153.20 |
154.00 |
151.74 |
477,953 |
| 07/03 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.01 |
0.45 |
0.29 |
155.43 |
156.28 |
154.88 |
3,482,521 |
| 07/03 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
296.00 |
4.00 |
1.37 |
292.15 |
296.40 |
291.21 |
6,541,646 |
| 07/03 |
KO |
可口可樂
COCA-COLA CO |
71.35 |
0.44 |
0.62 |
71.04 |
71.39 |
70.45 |
9,440,457 |
| 07/03 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
34.08 |
0.09 |
0.26 |
34.00 |
34.23 |
33.86 |
3,733,353 |
| 07/03 |
MCD |
麥當勞
MCDONALD'S CORP |
294.08 |
-0.55 |
-0.19 |
294.67 |
294.83 |
292.60 |
1,678,645 |
| 07/03 |
MMM |
3M
3M CO |
152.94 |
-1.03 |
-0.67 |
154.25 |
155.00 |
149.50 |
3,182,854 |
| 07/03 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
59.65 |
0.48 |
0.81 |
59.07 |
59.65 |
59.03 |
4,776,064 |
| 07/03 |
MRK |
默克公司
MERCK & CO INC |
80.93 |
-1.46 |
-1.77 |
82.55 |
82.60 |
80.70 |
7,734,538 |
| 07/03 |
MSFT |
微軟
MICROSOFT CORP |
498.84 |
7.75 |
1.58 |
493.81 |
500.13 |
493.44 |
13,984,829 |
| 07/03 |
NI |
尼索思
NISOURCE INC |
39.56 |
0.15 |
0.38 |
39.37 |
39.72 |
39.22 |
2,207,733 |
| 07/03 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
262.50 |
0.50 |
0.19 |
262.43 |
263.82 |
261.94 |
928,463 |
| 07/03 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
81.17 |
-0.05 |
-0.06 |
81.10 |
81.82 |
80.59 |
2,018,416 |
| 07/03 |
PFE |
輝瑞藥廠
PFIZER INC |
25.38 |
0.06 |
0.24 |
25.35 |
25.52 |
25.22 |
27,104,580 |
| 07/03 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
160.83 |
-0.37 |
-0.23 |
161.79 |
162.02 |
159.78 |
6,999,589 |
| 07/03 |
R |
萊德系統
RYDER SYSTEM INC |
171.57 |
-0.02 |
-0.01 |
172.33 |
172.67 |
170.33 |
236,926 |
| 07/03 |
SO |
南方公司
SOUTHERN COMPANY THE |
91.51 |
0.36 |
0.40 |
91.00 |
91.97 |
90.63 |
3,467,244 |
| 07/03 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
236.28 |
-0.88 |
-0.37 |
237.69 |
239.19 |
236.28 |
1,327,641 |
| 07/03 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
104.13 |
-1.41 |
-1.34 |
106.43 |
106.46 |
104.13 |
2,961,254 |
| 07/03 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.55 |
-0.04 |
-0.09 |
43.74 |
43.77 |
43.41 |
10,301,320 |
| 07/03 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
58.64 |
-0.50 |
-0.85 |
59.16 |
59.23 |
58.12 |
4,606,763 |
| 07/03 |
WMT |
沃爾瑪
WAL-MART STORES INC |
98.36 |
0.75 |
0.77 |
97.70 |
98.48 |
97.42 |
7,686,204 |
| 07/03 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
112.20 |
1.15 |
1.04 |
110.86 |
112.47 |
110.61 |
11,223,580 |