| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/21 |
AA |
美國鋁業公司
ALCOA INC |
23.30 |
-0.02 |
-0.09 |
23.10 |
23.55 |
22.68 |
7,072,920 |
| 04/21 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
105.53 |
-2.18 |
-2.02 |
107.77 |
107.77 |
104.72 |
3,608,944 |
| 04/21 |
AES |
美國AES發電有限公司
AES CORP THE |
9.80 |
-0.38 |
-3.73 |
10.06 |
10.20 |
9.57 |
13,719,102 |
| 04/21 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
79.38 |
-1.76 |
-2.17 |
81.09 |
81.18 |
78.61 |
3,637,506 |
| 04/21 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
242.51 |
-8.80 |
-3.50 |
248.85 |
250.26 |
239.27 |
4,302,917 |
| 04/21 |
BA |
波音
BOEING CO THE |
159.34 |
-2.56 |
-1.58 |
160.00 |
160.00 |
156.47 |
5,703,810 |
| 04/21 |
C |
花旗集團
CITIGROUP INC |
62.69 |
-0.56 |
-0.89 |
62.75 |
63.14 |
61.95 |
15,136,003 |
| 04/21 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
284.74 |
-9.51 |
-3.23 |
289.33 |
291.00 |
282.45 |
2,978,308 |
| 04/21 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.49 |
-0.67 |
-1.80 |
36.98 |
37.15 |
36.15 |
3,160,425 |
| 04/21 |
CSX |
CSX公司
CSX CORP |
27.46 |
-0.22 |
-0.79 |
27.39 |
27.53 |
27.00 |
28,499,453 |
| 04/21 |
D |
道明尼資源
DOMINION RESOURCES VA |
52.06 |
-1.11 |
-2.09 |
52.92 |
53.16 |
51.41 |
3,608,579 |
| 04/21 |
DAL |
達美航空
DELTA AIR LINES INC |
39.47 |
-1.38 |
-3.38 |
40.16 |
40.18 |
38.80 |
9,066,322 |
| 04/21 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
60.11 |
-0.03 |
-0.05 |
59.48 |
60.35 |
58.50 |
3,914,784 |
| 04/21 |
DIS |
迪士尼
WALT DISNEY CO THE |
84.00 |
-0.81 |
-0.96 |
84.91 |
85.23 |
82.98 |
14,166,825 |
| 04/21 |
DUK |
杜克能源
DUKE ENERGY CORP |
120.17 |
-1.63 |
-1.34 |
121.58 |
121.95 |
118.99 |
3,076,160 |
| 04/21 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
110.96 |
-1.14 |
-1.02 |
111.89 |
112.15 |
109.98 |
2,333,943 |
| 04/21 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
55.81 |
-1.58 |
-2.75 |
56.88 |
57.12 |
55.27 |
1,946,576 |
| 04/21 |
EXC |
艾索倫公司
EXELON CORP |
46.23 |
-1.03 |
-2.18 |
47.48 |
47.48 |
45.71 |
6,867,977 |
| 04/21 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
104.79 |
-1.91 |
-1.79 |
105.67 |
105.96 |
103.76 |
1,229,264 |
| 04/21 |
FDX |
聯邦快遞
FEDEX CORP |
205.12 |
-2.43 |
-1.17 |
206.30 |
206.30 |
201.10 |
1,182,198 |
| 04/21 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
41.80 |
-0.22 |
-0.52 |
41.85 |
42.12 |
41.22 |
6,472,671 |
| 04/21 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
178.35 |
-3.44 |
-1.89 |
179.29 |
180.79 |
176.02 |
8,501,565 |
| 04/21 |
GM |
通用汽車
GENERAL MOTORS CORP |
44.39 |
-0.18 |
-0.40 |
44.47 |
44.69 |
43.76 |
6,424,836 |
| 04/21 |
HD |
家庭大賣場
HOME DEPOT INC |
346.90 |
-8.16 |
-2.30 |
354.29 |
354.35 |
341.80 |
4,015,242 |
| 04/21 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
194.23 |
-2.37 |
-1.21 |
194.98 |
195.80 |
192.12 |
4,948,636 |
| 04/21 |
HPQ |
惠普
HEWLETT-PACKARD CO |
23.75 |
-0.08 |
-0.34 |
23.45 |
23.82 |
23.10 |
8,812,652 |
| 04/21 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
236.22 |
-2.59 |
-1.08 |
238.06 |
240.80 |
232.93 |
4,908,923 |
| 04/21 |
INTC |
英代爾
INTEL CORP |
18.84 |
-0.09 |
-0.48 |
18.93 |
18.98 |
18.25 |
72,409,946 |
| 04/21 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
127.12 |
-2.11 |
-1.63 |
127.30 |
127.32 |
123.16 |
1,683,343 |
| 04/21 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
156.92 |
-0.55 |
-0.35 |
157.96 |
158.23 |
155.49 |
6,285,438 |
| 04/21 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
228.99 |
-2.97 |
-1.28 |
230.63 |
231.81 |
226.33 |
8,716,177 |
| 04/21 |
KO |
可口可樂
COCA-COLA CO |
72.77 |
-0.23 |
-0.32 |
73.38 |
73.47 |
71.82 |
16,037,190 |
| 04/21 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
24.04 |
-0.70 |
-2.83 |
24.42 |
24.72 |
23.81 |
10,956,062 |
| 04/21 |
MCD |
麥當勞
MCDONALD'S CORP |
308.72 |
-2.58 |
-0.83 |
311.00 |
311.28 |
305.11 |
2,669,905 |
| 04/21 |
MMM |
3M
3M CO |
126.09 |
-4.12 |
-3.16 |
129.00 |
129.84 |
124.65 |
5,971,823 |
| 04/21 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
57.63 |
-0.53 |
-0.91 |
58.30 |
58.45 |
57.02 |
6,727,895 |
| 04/21 |
MRK |
默克公司
MERCK & CO INC |
77.85 |
-0.15 |
-0.19 |
78.08 |
78.19 |
76.99 |
11,009,959 |
| 04/21 |
MSFT |
微軟
MICROSOFT CORP |
359.12 |
-8.66 |
-2.35 |
362.81 |
364.48 |
355.67 |
20,807,279 |
| 04/21 |
NI |
尼索思
NISOURCE INC |
38.11 |
-1.18 |
-3.00 |
39.12 |
39.23 |
37.76 |
4,747,563 |
| 04/21 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
218.94 |
-0.90 |
-0.41 |
217.72 |
219.31 |
214.78 |
1,496,074 |
| 04/21 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
80.25 |
-3.11 |
-3.73 |
83.00 |
83.22 |
79.27 |
1,985,152 |
| 04/21 |
PFE |
輝瑞藥廠
PFIZER INC |
22.04 |
-0.10 |
-0.45 |
22.12 |
22.17 |
21.87 |
32,021,006 |
| 04/21 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
165.75 |
-4.88 |
-2.86 |
169.89 |
169.95 |
164.28 |
8,062,360 |
| 04/21 |
R |
萊德系統
RYDER SYSTEM INC |
134.20 |
-4.39 |
-3.17 |
136.89 |
137.40 |
130.16 |
678,691 |
| 04/21 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.23 |
-1.58 |
-1.72 |
91.62 |
91.71 |
89.58 |
3,015,036 |
| 04/21 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
216.05 |
-4.21 |
-1.91 |
218.16 |
218.98 |
213.36 |
3,379,656 |
| 04/21 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
96.25 |
-0.18 |
-0.19 |
95.57 |
96.34 |
94.62 |
3,930,764 |
| 04/21 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
42.93 |
-1.11 |
-2.52 |
44.20 |
44.29 |
42.68 |
23,802,544 |
| 04/21 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
56.44 |
-2.18 |
-3.72 |
57.95 |
58.37 |
55.56 |
5,402,902 |
| 04/21 |
WMT |
沃爾瑪
WAL-MART STORES INC |
92.41 |
-0.81 |
-0.87 |
93.02 |
94.08 |
91.34 |
18,361,208 |
| 04/21 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
105.35 |
-1.57 |
-1.47 |
105.61 |
105.63 |
104.12 |
16,926,493 |