MKTX: MarketAxess Holdings Inc.
$ 214.71 |
|
-1.89 -0.87% |
|
| Open: | 217.71 |
| High: | 217.71 |
| Low: | 211.48 |
| Volume: | 279,159 |
$ 216.60
-0.31 -0.14%
| Open: | 216.46 |
| High: | 218.96 |
| Low: | 214.26 |
| Volume: | 337,451 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 217.71 | 217.71 | 211.48 | 214.71 | 279,159 | -1.89 | -0.87 |
| 2024-05-16 | 216.46 | 218.96 | 214.26 | 216.60 | 337,451 | -0.31 | -0.14 |
| 2024-05-15 | 208.41 | 217.46 | 208.41 | 216.91 | 720,641 | +12.49 | +6.11 |
| 2024-05-14 | 206.85 | 207.75 | 202.36 | 204.42 | 323,213 | -1.51 | -0.73 |
| 2024-05-13 | 206.99 | 212.76 | 205.87 | 205.93 | 335,934 | -0.18 | -0.09 |
| 2024-05-10 | 205.24 | 206.62 | 202.99 | 206.11 | 447,819 | +1.29 | +0.63 |
| 2024-05-09 | 202.10 | 205.73 | 201.85 | 204.82 | 306,440 | +2.61 | +1.29 |
| 2024-05-08 | 199.77 | 202.89 | 198.18 | 202.21 | 396,815 | +1.32 | +0.66 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 218.96 On 2024-05-16 |
202.36 On 2024-05-14 |
8.60 | 4.17 | 212.76 On 2024-05-13 |
202.36 On 2024-05-14 |
-4.89 | 211.71 |
| 10D | 218.96 On 2024-05-16 |
198.01 On 2024-05-07 |
10.89 | 5.34 | 210.30 On 2024-05-07 |
198.18 On 2024-05-08 |
-5.76 | 207.84 |
| 20D | 218.96 On 2024-05-16 |
198.01 On 2024-05-07 |
10.70 | 5.24 | 211.46 On 2024-05-03 |
198.01 On 2024-05-07 |
-6.36 | 205.93 |
| WTD | 218.96 On 2024-05-16 |
202.36 On 2024-05-14 |
8.60 | 4.17 | 212.76 On 2024-05-13 |
202.36 On 2024-05-14 |
-4.89 | 211.71 |
| MTD | 218.96 On 2024-05-16 |
198.01 On 2024-05-07 |
14.62 | 7.31 | 211.46 On 2024-05-03 |
198.01 On 2024-05-07 |
-6.36 | 207.51 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |