MKTX: MarketAxess Holdings Inc.

As of Friday, July 26th, 2024

$ 225.63

+4.77 +2.16%

Open: 221.77
High: 225.87
Low: 220.58
Volume: 300,627
Previous Close on Thursday, July 25th, 2024

$ 220.86

+2.82 +1.29%

Open: 218.32
High: 226.99
Low: 218.28
Volume: 354,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 221.77 225.87 220.58 225.63 300,627 +4.77 +2.16
2024-07-25 218.32 226.99 218.28 220.86 354,733 +2.82 +1.29
2024-07-24 221.54 222.94 216.51 218.04 374,094 -3.21 -1.45
2024-07-23 222.17 224.91 221.05 221.25 259,084 -1.33 -0.60
2024-07-22 220.93 223.32 219.40 222.58 271,062 +3.42 +1.56
2024-07-19 221.82 222.05 216.65 219.16 486,557 -2.13 -0.96
2024-07-18 223.95 226.77 220.37 221.29 389,694 -3.32 -1.48
2024-07-17 221.28 225.29 221.28 224.61 408,250 +2.97 +1.34
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 226.99
On 2024-07-25		 216.51
On 2024-07-24		 6.47 2.95 224.91
On 2024-07-23		 216.51
On 2024-07-24		 -3.73 221.67
10D 226.99
On 2024-07-25		 213.65
On 2024-07-15		 12.78 6.00 226.77
On 2024-07-18		 216.51
On 2024-07-24		 -4.52 221.47
20D 226.99
On 2024-07-25		 192.68
On 2024-07-01		 25.95 13.00 226.77
On 2024-07-18		 216.51
On 2024-07-24		 -4.52 212.53
WTD 226.99
On 2024-07-25		 216.51
On 2024-07-24		 6.47 2.95 224.91
On 2024-07-23		 216.51
On 2024-07-24		 -3.73 221.67
MTD 226.99
On 2024-07-25		 192.68
On 2024-07-01		 25.10 12.52 226.77
On 2024-07-18		 216.51
On 2024-07-24		 -4.52 213.16
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

225.63 +4.77 +2.16 300,627