MKTX: MarketAxess Holdings Inc.

As of Friday, April 26th, 2024

$ 201.79

+0.21 +0.10%

Open: 201.30
High: 203.88
Low: 201.16
Volume: 253,630
Previous Close on Thursday, April 25th, 2024

$ 201.58

-2.64 -1.29%

Open: 203.24
High: 204.08
Low: 200.92
Volume: 240,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 201.30 203.88 201.16 201.79 253,630 +0.21 +0.10
2024-04-25 203.24 204.08 200.92 201.58 240,963 -2.64 -1.29
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
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 206.60
On 2024-04-22		 200.92
On 2024-04-25		 -2.22 -1.09 206.60
On 2024-04-22		 200.92
On 2024-04-25		 -2.75 203.36
10D 213.67
On 2024-04-15		 199.34
On 2024-04-18		 -11.21 -5.26 213.67
On 2024-04-15		 199.34
On 2024-04-18		 -6.71 203.36
20D 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -17.46 -7.96 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -13.14 211.67
WTD 206.60
On 2024-04-22		 200.92
On 2024-04-25		 -2.22 -1.09 206.60
On 2024-04-22		 200.92
On 2024-04-25		 -2.75 203.36
MTD 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -17.46 -7.96 229.51
On 2024-04-08		 199.34
On 2024-04-18		 -13.14 211.67
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

201.79 +0.21 +0.10 253,630