MKTX: MarketAxess Holdings Inc.

As of Thursday, December 8th, 2022

$ 275.14

-- 0 0%

Open: 275.14
High: 275.14
Low: 275.14
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 275.14

-9.91 -3.48%

Open: 284.17
High: 287.00
Low: 271.77
Volume: 391,763
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 284.17 287.00 271.77 275.14 391,763 -9.91 -3.48
2022-12-06 283.91 288.37 281.59 285.05 464,228 +0.27 +0.09
2022-12-05 279.89 286.89 278.62 284.78 562,571 +3.62 +1.29
2022-12-02 268.98 281.63 268.11 281.16 451,074 +7.89 +2.89
2022-12-01 269.37 277.30 268.58 273.27 429,747 +5.35 +2.00
2022-11-30 257.34 269.07 253.96 267.92 569,028 +11.84 +4.62
2022-11-29 254.56 260.19 252.78 256.08 195,462 +1.46 +0.57
2022-11-28 255.93 256.72 254.07 254.62 167,149 -2.22 -0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 288.37
On 2022-12-06
268.11
On 2022-12-02
7.22 2.69 288.37
On 2022-12-06
271.77
On 2022-12-07
-5.76 279.88
10D 288.37
On 2022-12-06
252.05
On 2022-11-23
18.86 7.36 288.37
On 2022-12-06
271.77
On 2022-12-07
-5.76 269.17
20D 288.37
On 2022-12-06
244.62
On 2022-11-09
28.25 11.44 284.49
On 2022-11-11
252.05
On 2022-11-23
-11.40 266.32
WTD 288.37
On 2022-12-06
271.77
On 2022-12-07
-6.02 -2.14 288.37
On 2022-12-06
271.77
On 2022-12-07
-5.76 281.66
MTD 288.37
On 2022-12-06
268.11
On 2022-12-02
7.22 2.69 288.37
On 2022-12-06
271.77
On 2022-12-07
-5.76 279.88
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.42 -1.58 -1.86 2,579,533
KO

The Coca-Cola Company

63.51 -0.04 -0.06 4,081,692
PFE

Pfizer Inc.

51.02 +0.78 +1.54 5,877,958
VZ

Verizon Communications Inc.

37.02 -0.16 -0.42 7,780,283
VIX

CBOE Volatility Index

22.68 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,791.00 +193.08 +0.57 110,391,005
DJTA

Dow Jones Transportation Average

13,843.02 +75.13 +0.55 31,839,455
SPX

S&P 500 Index

3,959.17 +25.25 +0.64
OEX

S&P 100 Index

1,765.53 +10.26 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,610.84 +113.45 +0.99
NYA

NYSE Composite Index

15,402.30 +90.50 +0.59
XAX

NYSE AMEX Composite Index

4,406.40 -34.51 -0.78
RUI

RUSSELL 1000 Index

2,171.85 +15.23 +0.71
RUT

Russell 2000 Index

1,821.43 +14.53 +0.80
RUA

Russell 3000 Index

2,286.95 +16.17 +0.71
W5000

Wilshire 5000 Total Market Index

39,292.59 +271.92 +0.70
VIX

CBOE Volatility Index

22.68 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.81 -0.18 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -0.14 -0.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.05 -0.13 -0.52
VXN

CBOE NASDAQ 100 Volatility Index

28.20 +0.09 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.22 +22.78 +0.39
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

275.14 0.00 0.00