| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/09 |
AA |
美國鋁業公司
ALCOA INC |
25.92 |
0.20 |
0.78 |
25.90 |
26.30 |
25.78 |
6,144,915 |
| 05/09 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
104.68 |
-0.51 |
-0.48 |
104.43 |
104.84 |
103.72 |
3,056,956 |
| 05/09 |
AES |
美國AES發電有限公司
AES CORP THE |
11.12 |
0.30 |
2.77 |
10.92 |
11.24 |
10.79 |
14,690,055 |
| 05/09 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
82.41 |
0.59 |
0.72 |
82.13 |
82.90 |
81.68 |
4,926,036 |
| 05/09 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
284.51 |
0.85 |
0.30 |
285.00 |
287.00 |
282.97 |
2,704,979 |
| 05/09 |
BA |
波音
BOEING CO THE |
194.85 |
3.15 |
1.64 |
193.55 |
195.30 |
192.18 |
7,669,875 |
| 05/09 |
C |
花旗集團
CITIGROUP INC |
71.45 |
-0.19 |
-0.27 |
72.04 |
72.26 |
71.29 |
8,941,922 |
| 05/09 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
325.62 |
1.37 |
0.42 |
325.65 |
327.74 |
323.31 |
1,646,273 |
| 05/09 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
37.54 |
-0.41 |
-1.08 |
38.10 |
38.12 |
37.31 |
6,167,263 |
| 05/09 |
CSX |
CSX公司
CSX CORP |
28.74 |
-0.22 |
-0.76 |
28.92 |
29.17 |
28.65 |
9,630,192 |
| 05/09 |
D |
道明尼資源
DOMINION RESOURCES VA |
55.09 |
0.09 |
0.16 |
55.07 |
55.29 |
54.67 |
3,312,275 |
| 05/09 |
DAL |
達美航空
DELTA AIR LINES INC |
48.34 |
-0.20 |
-0.41 |
48.83 |
49.36 |
47.72 |
13,494,789 |
| 05/09 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
66.77 |
0.52 |
0.78 |
66.79 |
67.33 |
66.50 |
1,745,625 |
| 05/09 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.94 |
0.82 |
0.78 |
105.25 |
106.19 |
104.76 |
10,438,191 |
| 05/09 |
DUK |
杜克能源
DUKE ENERGY CORP |
120.33 |
0.33 |
0.28 |
120.24 |
120.49 |
119.37 |
3,037,100 |
| 05/09 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
107.68 |
-0.07 |
-0.07 |
108.20 |
108.20 |
107.03 |
2,248,912 |
| 05/09 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
56.19 |
0.06 |
0.11 |
56.32 |
56.85 |
56.07 |
2,318,669 |
| 05/09 |
EXC |
艾索倫公司
EXELON CORP |
45.21 |
0.11 |
0.24 |
45.15 |
45.32 |
44.80 |
4,695,341 |
| 05/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
109.10 |
-1.14 |
-1.03 |
110.29 |
110.61 |
108.40 |
916,046 |
| 05/09 |
FDX |
聯邦快遞
FEDEX CORP |
217.83 |
-1.38 |
-0.63 |
218.58 |
220.39 |
217.09 |
1,167,908 |
| 05/09 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
42.51 |
0.02 |
0.05 |
42.57 |
42.74 |
42.28 |
2,162,505 |
| 05/09 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
214.96 |
0.47 |
0.22 |
215.21 |
216.12 |
212.72 |
3,778,216 |
| 05/09 |
GM |
通用汽車
GENERAL MOTORS CORP |
47.50 |
0.15 |
0.32 |
47.56 |
47.96 |
47.25 |
8,582,913 |
| 05/09 |
HD |
家庭大賣場
HOME DEPOT INC |
362.71 |
-2.15 |
-0.59 |
362.13 |
365.57 |
361.50 |
1,970,880 |
| 05/09 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
213.03 |
-1.51 |
-0.70 |
214.54 |
214.87 |
212.67 |
2,394,408 |
| 05/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
26.46 |
0.13 |
0.49 |
26.67 |
26.92 |
26.40 |
7,595,730 |
| 05/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
249.20 |
-4.94 |
-1.94 |
252.51 |
253.00 |
247.64 |
2,901,346 |
| 05/09 |
INTC |
英代爾
INTEL CORP |
21.42 |
0.42 |
2.00 |
21.20 |
21.45 |
20.83 |
51,768,565 |
| 05/09 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
135.53 |
-1.95 |
-1.42 |
137.04 |
138.63 |
134.91 |
1,222,577 |
| 05/09 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
154.22 |
-1.44 |
-0.93 |
155.42 |
156.06 |
153.81 |
6,520,449 |
| 05/09 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
253.08 |
-0.39 |
-0.15 |
254.50 |
255.51 |
252.34 |
5,087,639 |
| 05/09 |
KO |
可口可樂
COCA-COLA CO |
70.52 |
-0.65 |
-0.91 |
70.99 |
71.15 |
70.46 |
11,228,947 |
| 05/09 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
31.18 |
0.11 |
0.35 |
31.25 |
31.45 |
31.01 |
7,154,115 |
| 05/09 |
MCD |
麥當勞
MCDONALD'S CORP |
313.68 |
0.19 |
0.06 |
312.90 |
314.25 |
311.16 |
1,917,830 |
| 05/09 |
MMM |
3M
3M CO |
142.60 |
1.48 |
1.05 |
141.26 |
142.62 |
140.95 |
2,634,204 |
| 05/09 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
59.43 |
-0.97 |
-1.61 |
60.12 |
60.16 |
59.36 |
5,747,703 |
| 05/09 |
MRK |
默克公司
MERCK & CO INC |
75.97 |
-1.68 |
-2.16 |
77.96 |
78.45 |
75.82 |
15,614,536 |
| 05/09 |
MSFT |
微軟
MICROSOFT CORP |
438.73 |
0.56 |
0.13 |
440.00 |
440.74 |
435.88 |
15,324,233 |
| 05/09 |
NI |
尼索思
NISOURCE INC |
39.58 |
-0.03 |
-0.08 |
39.71 |
39.80 |
39.22 |
4,955,632 |
| 05/09 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
223.50 |
-0.57 |
-0.25 |
223.83 |
224.95 |
222.00 |
718,624 |
| 05/09 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
78.94 |
-0.54 |
-0.68 |
79.72 |
79.99 |
78.65 |
1,793,081 |
| 05/09 |
PFE |
輝瑞藥廠
PFIZER INC |
22.28 |
-0.69 |
-3.00 |
22.51 |
22.60 |
22.26 |
39,059,757 |
| 05/09 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
157.66 |
-0.99 |
-0.62 |
158.02 |
159.12 |
157.41 |
6,453,232 |
| 05/09 |
R |
萊德系統
RYDER SYSTEM INC |
144.97 |
-1.59 |
-1.08 |
146.95 |
147.02 |
143.77 |
281,346 |
| 05/09 |
SO |
南方公司
SOUTHERN COMPANY THE |
90.35 |
0.04 |
0.04 |
90.32 |
90.84 |
90.04 |
2,982,536 |
| 05/09 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
216.32 |
-0.52 |
-0.24 |
216.74 |
217.72 |
215.12 |
2,172,946 |
| 05/09 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
95.89 |
-1.06 |
-1.09 |
97.20 |
97.71 |
95.70 |
5,618,972 |
| 05/09 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.61 |
0.00 |
0.00 |
43.52 |
43.88 |
43.32 |
10,878,433 |
| 05/09 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
57.66 |
0.60 |
1.05 |
57.86 |
58.01 |
57.18 |
3,845,757 |
| 05/09 |
WMT |
沃爾瑪
WAL-MART STORES INC |
96.72 |
-0.71 |
-0.73 |
96.75 |
97.20 |
96.29 |
13,697,822 |
| 05/09 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
107.31 |
1.24 |
1.17 |
107.14 |
107.74 |
106.38 |
10,992,080 |