| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 04/04 |
AA |
美國鋁業公司
ALCOA INC |
24.81 |
-2.52 |
-9.22 |
26.28 |
26.54 |
23.62 |
13,147,207 |
| 04/04 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
104.48 |
-4.63 |
-4.24 |
110.12 |
110.48 |
103.91 |
7,368,580 |
| 04/04 |
AES |
美國AES發電有限公司
AES CORP THE |
10.78 |
-1.12 |
-9.41 |
11.45 |
11.45 |
10.52 |
19,561,215 |
| 04/04 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
78.95 |
-7.25 |
-8.41 |
84.17 |
84.56 |
78.27 |
6,406,279 |
| 04/04 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
233.68 |
-14.14 |
-5.71 |
237.92 |
238.97 |
228.62 |
9,097,521 |
| 04/04 |
BA |
波音
BOEING CO THE |
136.59 |
-14.32 |
-9.49 |
143.30 |
146.00 |
132.79 |
22,281,992 |
| 04/04 |
C |
花旗集團
CITIGROUP INC |
58.13 |
-4.92 |
-7.80 |
60.25 |
60.42 |
56.30 |
51,730,469 |
| 04/04 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
288.08 |
-17.68 |
-5.78 |
285.00 |
294.29 |
281.50 |
7,216,842 |
| 04/04 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
36.08 |
-1.28 |
-3.43 |
37.26 |
37.65 |
35.75 |
9,470,539 |
| 04/04 |
CSX |
CSX公司
CSX CORP |
27.21 |
-0.78 |
-2.79 |
27.56 |
27.73 |
26.94 |
26,481,153 |
| 04/04 |
D |
道明尼資源
DOMINION RESOURCES VA |
52.73 |
-3.52 |
-6.26 |
56.98 |
56.99 |
52.71 |
8,633,425 |
| 04/04 |
DAL |
達美航空
DELTA AIR LINES INC |
37.25 |
-1.46 |
-3.77 |
37.28 |
37.80 |
34.73 |
22,165,530 |
| 04/04 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
59.14 |
-8.64 |
-12.75 |
59.91 |
61.38 |
56.18 |
11,816,840 |
| 04/04 |
DIS |
迪士尼
WALT DISNEY CO THE |
83.53 |
-5.31 |
-5.98 |
86.00 |
87.54 |
83.08 |
22,580,894 |
| 04/04 |
DUK |
杜克能源
DUKE ENERGY CORP |
118.93 |
-5.12 |
-4.13 |
125.00 |
125.27 |
117.86 |
8,332,597 |
| 04/04 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
109.32 |
-3.40 |
-3.02 |
114.00 |
114.87 |
108.12 |
6,395,885 |
| 04/04 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
54.75 |
-3.63 |
-6.22 |
58.51 |
58.55 |
54.08 |
4,531,875 |
| 04/04 |
EXC |
艾索倫公司
EXELON CORP |
45.35 |
-1.88 |
-3.98 |
48.06 |
48.11 |
45.09 |
13,937,169 |
| 04/04 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
108.98 |
-1.68 |
-1.52 |
108.83 |
111.93 |
107.16 |
2,114,555 |
| 04/04 |
FDX |
聯邦快遞
FEDEX CORP |
210.12 |
-5.74 |
-2.66 |
212.00 |
214.00 |
203.90 |
3,618,718 |
| 04/04 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.37 |
-1.68 |
-4.09 |
41.12 |
41.16 |
39.22 |
6,632,543 |
| 04/04 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
166.81 |
-20.82 |
-11.10 |
179.68 |
183.16 |
165.42 |
18,167,104 |
| 04/04 |
GM |
通用汽車
GENERAL MOTORS CORP |
44.18 |
-1.72 |
-3.75 |
44.46 |
44.73 |
42.73 |
26,717,436 |
| 04/04 |
HD |
家庭大賣場
HOME DEPOT INC |
353.90 |
-2.01 |
-0.56 |
350.71 |
365.44 |
349.04 |
7,531,133 |
| 04/04 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
190.99 |
-15.69 |
-7.59 |
203.25 |
204.63 |
190.71 |
8,445,698 |
| 04/04 |
HPQ |
惠普
HEWLETT-PACKARD CO |
22.61 |
-1.17 |
-4.92 |
23.32 |
23.46 |
21.96 |
22,865,133 |
| 04/04 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
227.48 |
-16.01 |
-6.58 |
238.00 |
240.16 |
226.88 |
7,407,096 |
| 04/04 |
INTC |
英代爾
INTEL CORP |
19.85 |
-2.58 |
-11.50 |
21.70 |
22.20 |
19.70 |
175,014,739 |
| 04/04 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
134.66 |
-1.57 |
-1.15 |
134.18 |
136.80 |
127.35 |
2,230,387 |
| 04/04 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
153.24 |
-6.58 |
-4.12 |
159.15 |
159.82 |
152.93 |
16,601,728 |
| 04/04 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
210.28 |
-18.41 |
-8.05 |
215.30 |
217.70 |
208.93 |
27,170,689 |
| 04/04 |
KO |
可口可樂
COCA-COLA CO |
69.93 |
-3.25 |
-4.44 |
72.42 |
73.01 |
69.79 |
26,517,289 |
| 04/04 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
25.87 |
-2.99 |
-10.36 |
28.00 |
28.12 |
25.55 |
23,120,176 |
| 04/04 |
MCD |
麥當勞
MCDONALD'S CORP |
300.11 |
-18.16 |
-5.71 |
314.57 |
314.96 |
299.30 |
8,831,090 |
| 04/04 |
MMM |
3M
3M CO |
126.91 |
-12.83 |
-9.18 |
134.19 |
135.31 |
126.43 |
9,609,106 |
| 04/04 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
56.07 |
-1.82 |
-3.14 |
57.64 |
58.83 |
55.81 |
16,332,996 |
| 04/04 |
MRK |
默克公司
MERCK & CO INC |
81.47 |
-4.92 |
-5.70 |
86.12 |
86.27 |
81.08 |
22,965,747 |
| 04/04 |
MSFT |
微軟
MICROSOFT CORP |
359.84 |
-13.27 |
-3.56 |
364.12 |
374.59 |
359.48 |
49,209,854 |
| 04/04 |
NI |
尼索思
NISOURCE INC |
37.22 |
-2.53 |
-6.36 |
39.76 |
39.85 |
36.86 |
8,391,392 |
| 04/04 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
210.93 |
-9.81 |
-4.44 |
217.61 |
219.56 |
210.21 |
2,308,374 |
| 04/04 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
77.73 |
-3.82 |
-4.68 |
81.31 |
82.36 |
76.91 |
4,819,836 |
| 04/04 |
PFE |
輝瑞藥廠
PFIZER INC |
22.97 |
-1.32 |
-5.43 |
23.94 |
24.10 |
22.95 |
80,002,585 |
| 04/04 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
163.75 |
-8.64 |
-5.01 |
171.76 |
173.60 |
163.47 |
13,454,205 |
| 04/04 |
R |
萊德系統
RYDER SYSTEM INC |
133.77 |
-4.82 |
-3.48 |
133.02 |
135.91 |
127.98 |
676,773 |
| 04/04 |
SO |
南方公司
SOUTHERN COMPANY THE |
88.94 |
-3.62 |
-3.91 |
93.21 |
93.65 |
88.49 |
8,268,770 |
| 04/04 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
213.26 |
-10.71 |
-4.78 |
220.00 |
221.75 |
212.55 |
6,784,517 |
| 04/04 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
97.71 |
-2.41 |
-2.41 |
98.33 |
100.59 |
96.57 |
9,567,695 |
| 04/04 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
43.03 |
-2.59 |
-5.68 |
44.76 |
45.80 |
42.80 |
42,663,375 |
| 04/04 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
54.57 |
-4.46 |
-7.56 |
57.06 |
58.54 |
53.54 |
18,980,263 |
| 04/04 |
WMT |
沃爾瑪
WAL-MART STORES INC |
83.19 |
-4.07 |
-4.66 |
85.64 |
87.39 |
82.65 |
36,209,015 |
| 04/04 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
104.34 |
-8.09 |
-7.20 |
109.86 |
110.83 |
103.83 |
30,841,318 |