MKTX: MarketAxess Holdings Inc.

As of Wednesday, April 24th, 2024

$ 204.22

-0.55 -0.27%

Open: 203.23
High: 205.23
Low: 201.33
Volume: 252,997
Previous Close on Tuesday, April 23rd, 2024

$ 204.77

+0.34 +0.17%

Open: 203.84
High: 206.22
Low: 202.65
Volume: 266,990

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 203.23 205.23 201.33 204.22 252,997 -0.55 -0.27
2024-04-23 203.84 206.22 202.65 204.77 266,990 +0.34 +0.17
2024-04-22 204.60 206.60 202.71 204.43 278,187 +0.42 +0.21
2024-04-19 202.96 207.12 200.94 204.01 359,646 +0.86 +0.42
2024-04-18 202.19 204.66 199.34 203.15 281,613 +1.22 +0.60
2024-04-17 205.04 205.18 201.35 201.93 467,666 -0.84 -0.41
2024-04-16 204.52 206.52 201.96 202.77 443,576 -2.17 -1.06
2024-04-15 213.67 213.67 204.78 204.94 391,739 -8.06 -3.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.12
On 2024-04-19		 199.34
On 2024-04-18		 2.29 1.13 207.12
On 2024-04-19		 201.33
On 2024-04-24		 -2.80 204.12
10D 222.38
On 2024-04-11		 199.34
On 2024-04-18		 -17.97 -8.09 222.38
On 2024-04-11		 199.34
On 2024-04-18		 -10.36 206.10
20D 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -10.30 -4.80 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -13.14 213.35
WTD 206.60
On 2024-04-22		 201.33
On 2024-04-24		 0.21 0.10 206.60
On 2024-04-22		 201.33
On 2024-04-24		 -2.55 204.47
MTD 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -15.03 -6.86 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -13.14 212.78
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

204.22 -0.55 -0.27 252,997