MKTX: MarketAxess Holdings Inc.

As of Wednesday, November 20th, 2024

$ 265.44

-2.37 -0.88%

Open: 266.44
High: 267.87
Low: 263.11
Volume: 303,281
Previous Close on Tuesday, November 19th, 2024

$ 267.81

+0.48 +0.18%

Open: 266.03
High: 268.12
Low: 264.70
Volume: 352,509

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 266.44 267.87 263.11 265.44 303,281 -2.37 -0.88
2024-11-19 266.03 268.12 264.70 267.81 352,509 +0.48 +0.18
2024-11-18 262.00 267.86 261.51 267.33 274,272 +5.68 +2.17
2024-11-15 263.39 265.27 260.56 261.65 378,410 -3.33 -1.26
2024-11-14 268.55 269.01 264.72 264.98 287,341 -2.15 -0.80
2024-11-13 272.02 273.90 266.73 267.13 318,975 -4.50 -1.66
2024-11-12 272.34 275.17 270.26 271.63 331,566 -2.61 -0.95
2024-11-11 273.85 277.84 273.85 274.24 229,083 -0.44 -0.16
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 269.01
On 2024-11-14		 260.56
On 2024-11-15		 -1.69 -0.63 269.01
On 2024-11-14		 260.56
On 2024-11-15		 -3.14 265.44
10D 277.84
On 2024-11-11		 260.56
On 2024-11-15		 -9.43 -3.43 277.84
On 2024-11-11		 260.56
On 2024-11-15		 -6.22 268.93
20D 296.68
On 2024-10-30		 260.56
On 2024-11-15		 -23.45 -8.12 296.68
On 2024-10-30		 260.56
On 2024-11-15		 -12.17 277.96
WTD 268.12
On 2024-11-19		 261.51
On 2024-11-18		 3.79 1.45 268.12
On 2024-11-19		 263.11
On 2024-11-20		 -1.87 266.86
MTD 291.07
On 2024-11-01		 260.56
On 2024-11-15		 -23.98 -8.29 291.07
On 2024-11-01		 260.56
On 2024-11-15		 -10.48 272.74
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ESI

Element Solutions Inc.

27.71 0.00 0.00 1,894,768
XAU

PHLX Gold and Silver Sector

151.66 -0.56 -0.37
COLM

Columbia Sportswear Company

80.10 -2.03 -2.47 345,740
CORT

Corcept Therapeutics Incorporated

56.09 +1.79 +3.29 945,474
MKTX

MarketAxess Holdings Inc.

265.44 -2.37 -0.88 303,281