MKTX: MarketAxess Holdings Inc.

As of Thursday, June 1st, 2023

$ 277.33

+4.92 +1.81%

Open: 273.70
High: 277.43
Low: 272.85
Volume: 269,217
Previous Close on Wednesday, May 31st, 2023

$ 272.41

-6.51 -2.33%

Open: 277.97
High: 278.58
Low: 270.59
Volume: 900,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 273.70 277.43 272.85 277.33 268,975 +4.92 +1.81
2023-05-31 277.97 278.58 270.59 272.41 900,138 -6.51 -2.33
2023-05-30 279.33 281.79 277.83 278.92 354,590 -0.36 -0.13
2023-05-26 274.35 279.44 273.63 279.28 234,302 +4.64 +1.69
2023-05-25 276.33 276.33 271.95 274.64 207,316 -1.51 -0.55
2023-05-24 278.35 279.28 275.08 276.15 215,227 -2.34 -0.84
2023-05-23 284.05 284.80 277.36 278.49 364,085 -8.11 -2.83
2023-05-22 285.48 289.62 284.41 286.60 304,144 +2.01 +0.71
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 281.79
On 2023-05-30		 270.59
On 2023-05-31		 1.18 0.43 281.79
On 2023-05-30		 270.59
On 2023-05-31		 -3.97 276.52
10D 289.88
On 2023-05-18		 270.59
On 2023-05-31		 -12.33 -4.26 289.88
On 2023-05-18		 270.59
On 2023-05-31		 -6.65 279.64
20D 303.85
On 2023-05-12		 270.59
On 2023-05-31		 -21.23 -7.11 303.85
On 2023-05-12		 270.59
On 2023-05-31		 -10.95 288.42
WTD 281.79
On 2023-05-30		 270.59
On 2023-05-31		 -1.95 -0.70 281.79
On 2023-05-30		 270.59
On 2023-05-31		 -3.97 276.22
MTD 277.43
On 2023-06-01		 272.85
On 2023-06-01		 4.92 1.81 -- -- -- 277.33
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00