| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/19 |
AA |
美國鋁業公司
ALCOA INC |
63.93 |
1.34 |
2.14 |
61.59 |
64.62 |
60.91 |
4,432,055 |
| 05/19 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
128.90 |
1.57 |
1.23 |
127.00 |
129.04 |
126.27 |
4,494,772 |
| 05/19 |
AES |
美國AES發電有限公司
AES CORP THE |
14.57 |
0.04 |
0.28 |
14.51 |
14.58 |
14.51 |
6,357,143 |
| 05/19 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
77.53 |
-0.76 |
-0.97 |
78.40 |
78.75 |
77.38 |
3,255,619 |
| 05/19 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
309.31 |
-2.93 |
-0.94 |
310.74 |
312.99 |
307.63 |
2,918,418 |
| 05/19 |
BA |
波音
BOEING CO THE |
215.01 |
-5.60 |
-2.54 |
218.84 |
220.05 |
214.00 |
5,355,349 |
| 05/19 |
C |
花旗集團
CITIGROUP INC |
120.15 |
-2.45 |
-2.00 |
121.45 |
121.45 |
119.76 |
11,092,215 |
| 05/19 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
860.15 |
-3.80 |
-0.44 |
861.59 |
869.86 |
845.55 |
3,239,673 |
| 05/19 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
42.50 |
0.78 |
1.87 |
41.64 |
42.63 |
41.57 |
5,076,244 |
| 05/19 |
CSX |
CSX公司
CSX CORP |
46.08 |
-0.12 |
-0.26 |
45.94 |
46.53 |
45.71 |
8,785,707 |
| 05/19 |
D |
道明尼資源
DOMINION RESOURCES VA |
68.35 |
0.65 |
0.96 |
67.20 |
68.46 |
66.30 |
18,275,277 |
| 05/19 |
DAL |
達美航空
DELTA AIR LINES INC |
67.76 |
-2.57 |
-3.65 |
69.22 |
69.22 |
67.76 |
5,735,912 |
| 05/19 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
46.56 |
-2.08 |
-4.28 |
48.09 |
48.27 |
46.25 |
4,526,645 |
| 05/19 |
DIS |
迪士尼
WALT DISNEY CO THE |
102.29 |
-1.62 |
-1.56 |
103.71 |
103.93 |
101.97 |
7,032,570 |
| 05/19 |
DUK |
杜克能源
DUKE ENERGY CORP |
124.60 |
1.60 |
1.30 |
122.81 |
124.66 |
122.51 |
4,381,855 |
| 05/19 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
108.14 |
2.00 |
1.88 |
107.59 |
108.81 |
106.55 |
3,361,467 |
| 05/19 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
70.68 |
2.24 |
3.27 |
68.24 |
70.73 |
67.74 |
3,432,410 |
| 05/19 |
EXC |
艾索倫公司
EXELON CORP |
44.91 |
0.87 |
1.98 |
43.94 |
44.91 |
43.79 |
6,265,780 |
| 05/19 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
157.60 |
0.83 |
0.53 |
156.09 |
157.83 |
154.12 |
788,760 |
| 05/19 |
FDX |
聯邦快遞
FEDEX CORP |
374.97 |
4.53 |
1.22 |
368.79 |
376.29 |
361.11 |
1,572,160 |
| 05/19 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
45.07 |
0.75 |
1.69 |
44.32 |
45.17 |
44.18 |
4,459,728 |
| 05/19 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
285.79 |
0.71 |
0.25 |
284.79 |
287.42 |
282.62 |
5,239,411 |
| 05/19 |
GM |
通用汽車
GENERAL MOTORS CORP |
72.63 |
-0.69 |
-0.94 |
72.24 |
72.88 |
70.42 |
6,995,574 |
| 05/19 |
HD |
家庭大賣場
HOME DEPOT INC |
302.44 |
2.63 |
0.88 |
291.86 |
303.18 |
289.10 |
8,692,500 |
| 05/19 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
217.99 |
2.79 |
1.30 |
217.01 |
218.20 |
215.17 |
5,105,735 |
| 05/19 |
HPQ |
惠普
HEWLETT-PACKARD CO |
20.97 |
0.05 |
0.24 |
20.90 |
21.00 |
20.44 |
10,887,413 |
| 05/19 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
222.33 |
-0.42 |
-0.19 |
224.50 |
227.35 |
221.92 |
5,937,754 |
| 05/19 |
INTC |
英代爾
INTEL CORP |
110.80 |
2.63 |
2.43 |
106.98 |
113.06 |
102.40 |
150,234,893 |
| 05/19 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
256.53 |
-4.93 |
-1.89 |
258.92 |
261.37 |
253.86 |
883,529 |
| 05/19 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
230.00 |
1.08 |
0.47 |
228.93 |
230.85 |
228.04 |
9,677,943 |
| 05/19 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
295.70 |
-5.03 |
-1.67 |
301.09 |
301.79 |
295.26 |
8,066,927 |
| 05/19 |
KO |
可口可樂
COCA-COLA CO |
81.92 |
0.72 |
0.89 |
81.40 |
82.66 |
81.26 |
16,595,249 |
| 05/19 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
37.35 |
-1.01 |
-2.63 |
37.88 |
37.98 |
37.23 |
4,766,771 |
| 05/19 |
MCD |
麥當勞
MCDONALD'S CORP |
280.80 |
-1.67 |
-0.59 |
283.40 |
285.32 |
280.29 |
4,087,481 |
| 05/19 |
MMM |
3M
3M CO |
149.36 |
-3.17 |
-2.08 |
151.36 |
151.36 |
148.36 |
4,629,317 |
| 05/19 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
74.00 |
0.26 |
0.35 |
73.65 |
74.41 |
73.10 |
6,179,986 |
| 05/19 |
MRK |
默克公司
MERCK & CO INC |
114.24 |
1.68 |
1.49 |
112.56 |
115.10 |
112.13 |
7,555,354 |
| 05/19 |
MSFT |
微軟
MICROSOFT CORP |
417.42 |
-6.12 |
-1.45 |
429.90 |
432.70 |
416.49 |
33,018,678 |
| 05/19 |
NI |
尼索思
NISOURCE INC |
47.42 |
0.87 |
1.87 |
46.46 |
47.68 |
46.20 |
4,539,622 |
| 05/19 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
318.20 |
3.19 |
1.01 |
318.76 |
321.07 |
316.07 |
1,094,528 |
| 05/19 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
77.33 |
0.49 |
0.64 |
76.54 |
77.81 |
76.21 |
3,288,767 |
| 05/19 |
PFE |
輝瑞藥廠
PFIZER INC |
25.66 |
0.33 |
1.30 |
25.30 |
25.96 |
25.24 |
41,036,716 |
| 05/19 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
141.30 |
-1.09 |
-0.77 |
142.47 |
143.70 |
140.85 |
8,355,788 |
| 05/19 |
R |
萊德系統
RYDER SYSTEM INC |
228.21 |
-3.34 |
-1.44 |
230.73 |
232.12 |
227.21 |
372,613 |
| 05/19 |
SO |
南方公司
SOUTHERN COMPANY THE |
94.75 |
1.80 |
1.94 |
93.56 |
94.95 |
93.17 |
8,408,519 |
| 05/19 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
272.65 |
3.43 |
1.27 |
273.50 |
275.47 |
271.17 |
2,578,890 |
| 05/19 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
96.90 |
1.29 |
1.35 |
95.17 |
96.90 |
93.86 |
5,199,507 |
| 05/19 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
47.74 |
0.98 |
2.10 |
46.81 |
47.79 |
46.79 |
24,593,810 |
| 05/19 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
79.40 |
1.71 |
2.20 |
77.83 |
79.59 |
77.09 |
8,359,911 |
| 05/19 |
WMT |
沃爾瑪
WAL-MART STORES INC |
134.20 |
0.86 |
0.65 |
132.94 |
135.15 |
132.06 |
16,957,144 |
| 05/19 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
162.55 |
2.06 |
1.28 |
161.50 |
163.32 |
159.64 |
20,715,553 |