MKTX: MarketAxess Holdings Inc.

As of Friday, January 17th, 2025

$ 220.50

-1.20 -0.54%

Open: 222.25
High: 224.06
Low: 220.02
Volume: 345,942
Previous Close on Thursday, January 16th, 2025

$ 221.70

+3.88 +1.78%

Open: 218.07
High: 222.47
Low: 218.00
Volume: 399,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 222.25 224.06 220.02 220.50 345,939 -1.20 -0.54
2025-01-16 218.07 222.47 218.00 221.70 399,161 +3.88 +1.78
2025-01-15 219.89 221.19 215.84 217.82 508,879 +1.19 +0.55
2025-01-14 215.67 218.42 215.43 216.63 414,068 -0.26 -0.12
2025-01-13 214.18 217.42 210.77 216.89 375,266 +1.43 +0.66
2025-01-10 217.17 217.71 214.21 215.46 477,185 -4.14 -1.89
2025-01-08 217.04 219.90 213.29 219.60 566,413 +0.38 +0.17
2025-01-07 221.71 224.55 218.82 219.22 480,180 -3.12 -1.40
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 224.06
On 2025-01-17		 210.77
On 2025-01-13		 5.04 2.34 217.42
On 2025-01-13		 217.42
On 2025-01-13		 0.00 218.71
10D 228.25
On 2025-01-06		 210.77
On 2025-01-13		 -4.80 -2.13 228.25
On 2025-01-06		 210.77
On 2025-01-13		 -7.66 219.66
20D 235.65
On 2024-12-19		 210.77
On 2025-01-13		 -14.40 -6.13 235.65
On 2024-12-19		 210.77
On 2025-01-13		 -10.56 224.13
WTD 224.06
On 2025-01-17		 210.77
On 2025-01-13		 5.04 2.34 217.42
On 2025-01-13		 217.42
On 2025-01-13		 0.00 218.71
MTD 228.84
On 2025-01-02		 210.77
On 2025-01-13		 -5.54 -2.45 228.84
On 2025-01-02		 210.77
On 2025-01-13		 -7.90 220.18
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BRO

Brown & Brown Inc.

105.55 -0.40 -0.38 4,118,493
MKTX

MarketAxess Holdings Inc.

220.50 -1.20 -0.54 345,942