MKTX: MarketAxess Holdings Inc.

As of Monday, March 18th, 2024

$ 219.47

+1.02 +0.47%

Open: 218.24
High: 222.02
Low: 217.59
Volume: 306,050
Previous Close on Friday, March 15th, 2024

$ 218.45

+1.82 +0.84%

Open: 215.54
High: 220.71
Low: 215.54
Volume: 970,478
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 218.24 222.02 217.59 219.47 306,050 +1.02 +0.47
2024-03-15 215.54 220.71 215.54 218.45 970,478 +1.82 +0.84
2024-03-14 225.12 227.01 212.30 216.63 480,034 -8.31 -3.69
2024-03-13 222.69 226.87 221.60 224.94 366,975 +2.26 +1.01
2024-03-12 223.17 227.31 221.26 222.68 523,764 -0.50 -0.22
2024-03-11 216.00 225.40 216.00 223.18 703,742 +8.06 +3.75
2024-03-08 209.25 215.40 207.53 215.12 458,521 +6.04 +2.89
2024-03-07 210.50 212.41 207.03 209.08 321,410 +1.31 +0.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 227.31
On 2024-03-12
212.30
On 2024-03-14
-3.71 -1.66 227.31
On 2024-03-12
212.30
On 2024-03-14
-6.60 220.43
10D 227.31
On 2024-03-12
200.37
On 2024-03-05
4.70 2.19 227.31
On 2024-03-12
212.30
On 2024-03-14
-6.60 216.86
20D 227.31
On 2024-03-12
200.37
On 2024-03-05
0.43 0.20 222.82
On 2024-03-01
200.37
On 2024-03-05
-10.08 215.64
WTD 222.02
On 2024-03-18
217.59
On 2024-03-18
1.02 0.47 -- -- -- 219.47
MTD 227.31
On 2024-03-12
200.37
On 2024-03-05
6.06 2.84 222.82
On 2024-03-01
200.37
On 2024-03-05
-10.08 216.79
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

219.47 +1.02 +0.47 306,050