MKTX: MarketAxess Holdings Inc.

As of Wednesday, May 8th, 2024

$ 202.21

+1.32 +0.66%

Open: 199.77
High: 202.89
Low: 198.18
Volume: 396,815
Previous Close on Tuesday, May 7th, 2024

$ 200.89

-4.91 -2.39%

Open: 208.67
High: 210.30
Low: 198.01
Volume: 639,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-08 199.77 202.89 198.18 202.21 396,815 +1.32 +0.66
2024-05-07 208.67 210.30 198.01 200.89 639,381 -4.91 -2.39
2024-05-06 205.94 207.95 203.67 205.80 520,037 +1.98 +0.97
2024-05-03 211.46 211.46 202.44 203.82 471,865 -5.30 -2.53
2024-05-02 208.26 209.25 203.76 209.12 286,678 +2.88 +1.40
2024-05-01 200.09 209.88 199.33 206.24 466,254 +6.15 +3.07
2024-04-30 201.12 203.37 199.99 200.09 434,058 -4.01 -1.96
2024-04-29 203.68 205.21 202.43 204.10 510,561 +2.31 +1.14
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 211.46
On 2024-05-03		 198.01
On 2024-05-07		 -4.03 -1.95 211.46
On 2024-05-03		 198.01
On 2024-05-07		 -6.36 204.37
10D 211.46
On 2024-05-03		 198.01
On 2024-05-07		 -2.01 -0.98 211.46
On 2024-05-03		 198.01
On 2024-05-07		 -6.36 203.56
20D 222.38
On 2024-04-11		 198.01
On 2024-05-07		 -19.98 -8.99 222.38
On 2024-04-11		 198.01
On 2024-05-07		 -10.96 204.83
WTD 210.30
On 2024-05-07		 198.01
On 2024-05-07		 -1.61 -0.79 210.30
On 2024-05-07		 198.18
On 2024-05-08		 -5.76 202.97
MTD 211.46
On 2024-05-03		 198.01
On 2024-05-07		 2.12 1.06 211.46
On 2024-05-03		 198.01
On 2024-05-07		 -6.36 204.68
As of Wednesday, May 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.86 +0.08 +0.05 4,802,125
KO

The Coca-Cola Company

62.85 +0.23 +0.37 10,406,852
PFE

Pfizer Inc.

28.27 +0.50 +1.80 38,829,439
VZ

Verizon Communications Inc.

39.48 +0.17 +0.43 10,145,666
VIX

CBOE Volatility Index

13.00 -0.23 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,056.39 +172.13 +0.44 291,890,640
DJTA

Dow Jones Transportation Average

15,421.86 -12.47 -0.08 144,960,968
SPX

S&P 500 Index

5,187.67 -0.03 0.00
OEX

S&P 100 Index

2,467.90 +1.70 +0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,085.01 -6.43 -0.04
NYA

NYSE Composite Index

17,996.03 +1.76 +0.01
XAX

NYSE AMEX Composite Index

4,883.49 +29.35 +0.60
RUI

RUSSELL 1000 Index

2,840.50 -1.26 -0.04
RUT

Russell 2000 Index

2,055.14 -9.51 -0.46
RUA

Russell 3000 Index

2,966.73 -1.95 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.00 -0.23 -1.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.69 -0.19 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.89 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.90 -0.06 -0.40
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,909.48 -2.59 -0.03
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

202.21 +1.32 +0.66 396,815