MKTX: MarketAxess Holdings Inc.

As of Tuesday, February 20th, 2024

$ 213.98

-5.06 -2.31%

Open: 216.50
High: 217.37
Low: 211.98
Volume: 393,197
Previous Close on Friday, February 16th, 2024

$ 219.04

-1.46 -0.66%

Open: 220.60
High: 221.51
Low: 217.25
Volume: 221,443
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 216.50 217.37 211.98 213.98 393,197 -5.06 -2.31
2024-02-16 220.60 221.51 217.25 219.04 221,443 -1.46 -0.66
2024-02-15 217.93 222.27 217.93 220.50 256,016 +4.29 +1.98
2024-02-14 221.53 222.90 215.71 216.21 383,733 -3.14 -1.43
2024-02-13 222.75 224.55 216.56 219.35 645,759 -7.34 -3.24
2024-02-12 223.35 228.31 222.08 226.69 325,767 +3.37 +1.51
2024-02-09 224.18 226.61 220.11 223.32 284,152 -0.87 -0.39
2024-02-08 224.08 229.86 223.50 224.19 392,095 -2.22 -0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 224.55
On 2024-02-13
211.98
On 2024-02-20
-12.71 -5.61 224.55
On 2024-02-13
211.98
On 2024-02-20
-5.60 217.82
10D 229.86
On 2024-02-08
211.98
On 2024-02-20
-7.31 -3.30 229.86
On 2024-02-08
211.98
On 2024-02-20
-7.78 221.10
20D 280.90
On 2024-01-31
211.98
On 2024-02-20
-52.39 -19.67 280.90
On 2024-01-31
211.98
On 2024-02-20
-24.54 237.56
WTD 217.37
On 2024-02-20
211.98
On 2024-02-20
-5.06 -2.31 -- -- -- 213.98
MTD 229.86
On 2024-02-08
211.98
On 2024-02-20
-11.53 -5.11 229.86
On 2024-02-08
211.98
On 2024-02-20
-7.78 221.22
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y <