日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
04/19 |
AA |
美國鋁業公司 ALCOA INC |
35.53 |
0.11 |
0.31 |
35.20 |
36.44 |
35.06 |
8,016,819 |
04/19 |
AEP |
美國電力 AMERICAN ELECTRIC POWER |
84.20 |
1.61 |
1.95 |
82.84 |
84.74 |
82.74 |
5,406,290 |
04/19 |
AES |
美國AES發電有限公司 AES CORP THE |
16.40 |
0.05 |
0.31 |
16.23 |
16.49 |
16.20 |
7,100,682 |
04/19 |
AIG |
美國國際集團 AMERICAN INTL GROUP INC |
74.23 |
1.23 |
1.68 |
73.43 |
74.61 |
72.91 |
3,510,538 |
04/19 |
AXP |
美國運通公司 AMERICAN EXPRESS CO |
231.04 |
14.04 |
6.47 |
218.84 |
231.60 |
218.84 |
7,573,684 |
04/19 |
BA |
波音 BOEING CO THE |
169.82 |
-0.36 |
-0.21 |
170.00 |
172.00 |
169.65 |
4,693,869 |
04/19 |
C |
花旗集團 CITIGROUP INC |
59.14 |
0.74 |
1.27 |
58.23 |
59.43 |
58.23 |
13,410,056 |
04/19 |
CAT |
卡特彼勒公司 CATERPILLAR INC |
354.66 |
-2.89 |
-0.81 |
358.29 |
360.95 |
352.14 |
2,929,591 |
04/19 |
CNP |
電力公用事業 CENTERPOINT ENERGY INC |
28.53 |
0.61 |
2.18 |
28.08 |
28.53 |
27.99 |
3,338,124 |
04/19 |
CSX |
CSX公司 CSX CORP |
34.34 |
0.01 |
0.03 |
34.45 |
34.61 |
34.20 |
13,615,438 |
04/19 |
D |
道明尼資源 DOMINION RESOURCES VA |
49.84 |
1.09 |
2.24 |
48.81 |
49.98 |
48.68 |
4,112,500 |
04/19 |
DAL |
達美航空 DELTA AIR LINES INC |
47.57 |
-0.24 |
-0.50 |
47.80 |
48.74 |
47.50 |
9,271,692 |
04/19 |
DD |
杜邦公司 DUPONT E I NEMOURS & CO |
73.89 |
0.36 |
0.49 |
73.65 |
74.41 |
73.54 |
2,341,993 |
04/19 |
DIS |
迪士尼 WALT DISNEY CO THE |
112.61 |
0.80 |
0.72 |
111.72 |
112.71 |
111.08 |
9,436,023 |
04/19 |
DUK |
杜克能源 DUKE ENERGY CORP |
98.24 |
3.04 |
3.19 |
96.10 |
98.40 |
95.98 |
4,212,878 |
04/19 |
ED |
整合愛迪生 CONSOLIDATED EDISON INC |
91.77 |
0.87 |
0.96 |
91.41 |
92.53 |
91.13 |
7,398,350 |
04/19 |
EIX |
艾迪生國際 EDISON INTERNATIONAL |
69.93 |
1.80 |
2.64 |
68.28 |
70.10 |
68.28 |
1,342,609 |
04/19 |
EXC |
艾索倫公司 EXELON CORP |
37.55 |
0.87 |
2.37 |
36.77 |
37.64 |
36.50 |
6,126,503 |
04/19 |
EXPD |
Expeditors華盛頓國際公司 EXPEDITORS INTL WASH INC |
114.61 |
-0.39 |
-0.34 |
115.32 |
116.04 |
114.36 |
3,321,042 |
04/19 |
FDX |
聯邦快遞 FEDEX CORP |
266.99 |
3.98 |
1.51 |
264.24 |
269.10 |
263.46 |
1,894,373 |
04/19 |
FE |
第一Energy股份有限公司 FIRSTENERGY CORP |
38.17 |
0.54 |
1.44 |
37.87 |
38.42 |
37.76 |
2,710,048 |
04/19 |
GE |
通用電汽公司 GENERAL ELECTRIC CO |
148.06 |
-4.84 |
-3.17 |
153.45 |
153.52 |
146.78 |
9,566,097 |
04/19 |
GM |
通用汽車 GENERAL MOTORS CORP |
42.37 |
0.05 |
0.12 |
42.51 |
42.96 |
42.18 |
15,514,953 |
04/19 |
HD |
家庭大賣場 HOME DEPOT INC |
335.36 |
2.86 |
0.86 |
334.71 |
335.87 |
332.58 |
3,076,576 |
04/19 |
HON |
霍尼韋爾 HONEYWELL INTERNATIONAL |
194.26 |
3.23 |
1.69 |
192.61 |
194.53 |
191.63 |
3,570,010 |
04/19 |
HPQ |
惠普 HEWLETT-PACKARD CO |
27.81 |
0.19 |
0.69 |
27.66 |
27.94 |
27.57 |
4,770,045 |
04/19 |
IBM |
國際商用機器 INTERNATIONAL BUSINESS MACHINE |
181.58 |
0.11 |
0.06 |
182.43 |
182.80 |
180.57 |
3,037,990 |
04/19 |
INTC |
英代爾 INTEL CORP |
34.20 |
-0.84 |
-2.40 |
35.13 |
35.13 |
34.18 |
59,070,310 |
04/19 |
JBHT |
JB獵戶運輸服務 JB HUNT TRANSPORT SVCS |
167.30 |
3.04 |
1.85 |
166.33 |
170.07 |
165.63 |
1,480,739 |
04/19 |
JNJ |
強生製藥公司 JOHNSON & JOHNSON |
147.91 |
2.33 |
1.60 |
146.15 |
148.13 |
144.54 |
9,750,751 |
04/19 |
JPM |
摩根大通公司 JPMORGAN CHASE & CO |
185.80 |
4.72 |
2.61 |
182.40 |
185.88 |
181.41 |
13,402,313 |
04/19 |
KO |
可口可樂 COCA-COLA CO |
60.17 |
1.29 |
2.19 |
59.10 |
60.35 |
58.99 |
21,207,852 |
04/19 |
LUV |
西南航空 SOUTHWEST AIRLINES CO |
29.38 |
0.32 |
1.10 |
29.16 |
29.66 |
29.11 |
6,911,138 |
04/19 |
MCD |
麥當勞 MCDONALD'S CORP |
271.99 |
1.28 |
0.47 |
272.01 |
272.22 |
270.48 |
3,017,097 |
04/19 |
MMM |
3M 3M CO |
92.27 |
0.95 |
1.04 |
91.24 |
92.40 |
91.10 |
3,588,522 |
04/19 |
MO |
奧馳亞集團 ALTRIA GROUP INC |
42.09 |
0.75 |
1.81 |
41.39 |
42.27 |
41.39 |
22,325,582 |
04/19 |
MRK |
默克公司 MERCK & CO INC |
125.78 |
-0.01 |
-0.01 |
125.65 |
126.12 |
124.89 |
8,404,345 |
04/19 |
MSFT |
微軟 MICROSOFT CORP |
399.12 |
-5.15 |
-1.27 |
404.03 |
405.48 |
397.77 |
30,565,789 |
04/19 |
NI |
尼索思 NISOURCE INC |
27.58 |
0.08 |
0.29 |
27.51 |
27.81 |
27.46 |
5,768,682 |
04/19 |
NSC |
諾福克南方 NORFOLK SOUTHERN CORP |
241.28 |
-2.23 |
-0.92 |
242.57 |
244.00 |
240.35 |
963,434 |
04/19 |
PEG |
大眾服務企業集團 PUBLIC SVC ENTPRS GROUP |
65.74 |
0.06 |
0.09 |
65.27 |
65.92 |
65.26 |
2,954,828 |
04/19 |
PFE |
輝瑞藥廠 PFIZER INC |
26.00 |
0.61 |
2.40 |
25.39 |
26.00 |
25.35 |
38,372,801 |
04/19 |
PG |
寶鹼公司 PROCTER & GAMBLE CO THE |
158.14 |
1.14 |
0.73 |
154.98 |
158.17 |
153.52 |
12,034,186 |
04/19 |
R |
萊德系統 RYDER SYSTEM INC |
108.71 |
0.93 |
0.86 |
107.17 |
108.96 |
107.17 |
306,179 |
04/19 |
SO |
南方公司 SOUTHERN COMPANY THE |
72.15 |
1.56 |
2.21 |
70.87 |
72.18 |
70.70 |
6,549,289 |
04/19 |
UNP |
聯合太平洋 UNION PACIFIC CORP |
232.08 |
2.89 |
1.26 |
230.69 |
232.81 |
230.42 |
2,971,911 |
04/19 |
UPS |
聯合包裹服務 UNITED PARCEL SERVICE B |
142.77 |
-0.22 |
-0.15 |
143.15 |
144.12 |
142.55 |
5,118,505 |
04/19 |
VZ |
威瑞森通訊 VERIZON COMMUNICATIONS |
40.49 |
0.40 |
1.00 |
40.00 |
40.67 |
39.98 |
24,706,520 |
04/19 |
WMB |
威廉斯 WILLIAMS COMPANIES INC |
38.51 |
1.06 |
2.83 |
37.74 |
38.56 |
37.46 |
6,745,976 |
04/19 |
WMT |
沃爾瑪 WAL-MART STORES INC |
59.53 |
0.28 |
0.47 |
59.45 |
59.67 |
58.97 |
14,165,797 |
04/19 |
XOM |
艾克索美孚石油公司 EXXON MOBIL CORP |
119.88 |
1.47 |
1.24 |
119.15 |
120.92 |
118.95 |
21,572,367 |