| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 03/17 |
AA |
美國鋁業公司
ALCOA INC |
34.79 |
1.26 |
3.76 |
33.68 |
35.12 |
33.67 |
5,839,340 |
| 03/17 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
105.86 |
0.30 |
0.28 |
105.67 |
106.83 |
105.13 |
5,577,081 |
| 03/17 |
AES |
美國AES發電有限公司
AES CORP THE |
13.05 |
0.74 |
6.01 |
12.44 |
13.18 |
12.26 |
18,247,064 |
| 03/17 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
83.90 |
0.77 |
0.93 |
82.63 |
84.29 |
82.49 |
4,710,215 |
| 03/17 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
264.38 |
-1.25 |
-0.47 |
265.19 |
266.43 |
261.27 |
2,975,878 |
| 03/17 |
BA |
波音
BOEING CO THE |
161.85 |
0.04 |
0.02 |
160.50 |
162.77 |
159.62 |
5,602,688 |
| 03/17 |
C |
花旗集團
CITIGROUP INC |
69.94 |
1.16 |
1.69 |
68.89 |
70.36 |
68.68 |
12,531,717 |
| 03/17 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
342.64 |
3.00 |
0.88 |
339.74 |
344.36 |
339.00 |
1,684,083 |
| 03/17 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
35.59 |
0.11 |
0.31 |
35.54 |
35.88 |
35.37 |
5,577,410 |
| 03/17 |
CSX |
CSX公司
CSX CORP |
30.33 |
0.32 |
1.07 |
29.99 |
30.40 |
29.92 |
9,204,350 |
| 03/17 |
D |
道明尼資源
DOMINION RESOURCES VA |
54.71 |
0.03 |
0.05 |
54.79 |
55.33 |
54.30 |
4,838,710 |
| 03/17 |
DAL |
達美航空
DELTA AIR LINES INC |
46.89 |
0.14 |
0.30 |
45.80 |
47.04 |
45.70 |
12,570,543 |
| 03/17 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
77.70 |
0.61 |
0.79 |
77.10 |
78.10 |
77.04 |
2,068,513 |
| 03/17 |
DIS |
迪士尼
WALT DISNEY CO THE |
99.36 |
0.72 |
0.73 |
98.74 |
100.12 |
98.66 |
8,332,119 |
| 03/17 |
DUK |
杜克能源
DUKE ENERGY CORP |
120.81 |
0.69 |
0.57 |
119.66 |
121.46 |
119.05 |
7,126,615 |
| 03/17 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
107.62 |
1.21 |
1.14 |
106.41 |
108.43 |
105.96 |
3,930,736 |
| 03/17 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
58.96 |
1.96 |
3.44 |
57.23 |
59.84 |
56.97 |
5,365,521 |
| 03/17 |
EXC |
艾索倫公司
EXELON CORP |
44.39 |
0.20 |
0.45 |
44.20 |
44.65 |
43.98 |
8,074,541 |
| 03/17 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
116.90 |
1.75 |
1.52 |
115.04 |
117.18 |
114.88 |
1,316,371 |
| 03/17 |
FDX |
聯邦快遞
FEDEX CORP |
245.30 |
3.10 |
1.28 |
243.27 |
246.78 |
241.68 |
1,270,068 |
| 03/17 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.83 |
0.00 |
0.00 |
39.83 |
40.15 |
39.60 |
5,663,241 |
| 03/17 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
202.03 |
4.92 |
2.50 |
197.00 |
203.60 |
196.33 |
3,733,000 |
| 03/17 |
GM |
通用汽車
GENERAL MOTORS CORP |
49.00 |
0.66 |
1.37 |
48.51 |
49.26 |
48.28 |
14,102,359 |
| 03/17 |
HD |
家庭大賣場
HOME DEPOT INC |
354.13 |
2.82 |
0.80 |
351.76 |
355.55 |
350.96 |
3,681,459 |
| 03/17 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
210.42 |
0.95 |
0.45 |
208.44 |
211.11 |
207.72 |
4,415,159 |
| 03/17 |
HPQ |
惠普
HEWLETT-PACKARD CO |
28.91 |
0.50 |
1.76 |
28.39 |
28.96 |
28.38 |
6,395,601 |
| 03/17 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
252.97 |
4.62 |
1.86 |
249.25 |
254.63 |
249.00 |
3,234,149 |
| 03/17 |
INTC |
英代爾
INTEL CORP |
25.69 |
1.64 |
6.82 |
24.42 |
26.14 |
24.37 |
160,723,633 |
| 03/17 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
149.46 |
0.46 |
0.31 |
148.09 |
150.90 |
147.57 |
1,426,234 |
| 03/17 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
162.84 |
0.03 |
0.02 |
162.41 |
163.50 |
161.73 |
6,669,815 |
| 03/17 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
233.93 |
1.49 |
0.64 |
231.18 |
235.66 |
230.45 |
9,586,025 |
| 03/17 |
KO |
可口可樂
COCA-COLA CO |
70.12 |
0.96 |
1.39 |
69.24 |
70.17 |
69.08 |
15,634,808 |
| 03/17 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
32.13 |
0.40 |
1.26 |
31.70 |
32.48 |
31.60 |
15,046,305 |
| 03/17 |
MCD |
麥當勞
MCDONALD'S CORP |
303.97 |
4.14 |
1.38 |
301.30 |
305.23 |
300.03 |
2,758,628 |
| 03/17 |
MMM |
3M
3M CO |
153.21 |
2.80 |
1.86 |
150.37 |
153.98 |
150.00 |
4,562,191 |
| 03/17 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
58.90 |
-0.01 |
-0.02 |
59.08 |
59.32 |
58.69 |
8,567,849 |
| 03/17 |
MRK |
默克公司
MERCK & CO INC |
94.79 |
0.22 |
0.23 |
93.64 |
95.29 |
93.08 |
12,237,906 |
| 03/17 |
MSFT |
微軟
MICROSOFT CORP |
388.70 |
0.14 |
0.04 |
386.70 |
392.70 |
385.57 |
22,474,272 |
| 03/17 |
NI |
尼索思
NISOURCE INC |
39.36 |
-0.12 |
-0.30 |
39.52 |
39.97 |
39.24 |
4,846,480 |
| 03/17 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
234.39 |
2.09 |
0.90 |
232.47 |
235.70 |
231.83 |
909,827 |
| 03/17 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
82.23 |
0.70 |
0.86 |
81.36 |
82.84 |
80.90 |
2,031,049 |
| 03/17 |
PFE |
輝瑞藥廠
PFIZER INC |
26.05 |
0.33 |
1.28 |
25.74 |
26.15 |
25.58 |
32,676,852 |
| 03/17 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
169.76 |
1.79 |
1.07 |
168.37 |
171.09 |
168.13 |
9,931,678 |
| 03/17 |
R |
萊德系統
RYDER SYSTEM INC |
142.05 |
1.39 |
0.99 |
139.75 |
143.56 |
139.75 |
329,986 |
| 03/17 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.54 |
0.16 |
0.18 |
90.35 |
91.41 |
89.86 |
3,649,836 |
| 03/17 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
237.86 |
0.33 |
0.14 |
237.46 |
239.51 |
235.97 |
2,138,959 |
| 03/17 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
118.06 |
1.30 |
1.11 |
117.00 |
118.77 |
116.92 |
4,428,192 |
| 03/17 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.65 |
0.08 |
0.18 |
43.59 |
43.82 |
43.08 |
15,560,924 |
| 03/17 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
58.39 |
1.12 |
1.96 |
57.27 |
58.95 |
57.05 |
7,491,733 |
| 03/17 |
WMT |
沃爾瑪
WAL-MART STORES INC |
87.46 |
2.11 |
2.47 |
85.13 |
87.98 |
84.98 |
26,297,768 |
| 03/17 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
113.76 |
1.86 |
1.66 |
111.80 |
114.49 |
111.73 |
19,908,789 |