MarketAxess Holdings Inc. (MKTX)     Sec: Financial Ind: Investment Brokerage - National
Peak: -16.68%   12m: 87.78%   6m: 34.91%   ytd: 66.28%   div: 0.56%   beta: 0.482   alpha: 0.26   s: 2.476 (98.13)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-14349.82349.43352.88347.9400171,0220.4820.262.476
2019-10-11361.41348.19363.37347.9500335,1850.4840.2552.484
2019-10-10354.06359.09360.43353.0400264,4000.4910.2672.537
2019-10-09347.36355.27356.02347.3600216,3560.4910.2612.53
2019-10-08346.48346.67349.05340.7200176,3880.4870.252.475
2019-10-07346.85347.79349.66341.6100233,0590.4880.2452.5
2019-10-04336.1346.95347.88336.100265,7830.4890.2392.477
2019-10-03321.28336.86337.7632000388,3640.4840.2272.435
2019-10-02319.73318.73325.4317.9600248,0650.4740.2032.361
2019-10-01325.57325.01327.77319.2600411,8110.4750.1972.391
2019-09-30326.42327.5329.66323.8700340,2960.4740.1992.404
2019-09-27334.25324.71336.82321.3700295,8700.4750.2012.384
2019-09-26333.89332336.81330.3300244,8740.4750.2042.439
2019-09-25336.19333.51338.17327.5200314,8850.4760.2012.484
2019-09-24336.94336.1339.41332.7200538,5530.4770.2032.479
2019-09-23340.56335.55341.23333.7100688,3720.4770.22.516
2019-09-20343.53338.18347.69336.0600487,7700.4770.2092.494
2019-09-19344342.75347.57340.8700432,9920.4760.2092.484
2019-09-18343.82344348.15339.4800271,6840.4760.2092.494
2019-09-17336.5342.48348.15336.500388,0950.4790.2152.566
2019-09-16328.01334.35337.69325.8600287,2410.4780.2052.533
2019-09-13344.58330.29345.07329.2500365,4450.4820.1962.53
2019-09-12344.71345.14351.82336.4700310,3000.480.2132.574
2019-09-11342.23341.43353.7336.8500507,4850.4660.2222.551
2019-09-10367.9342.06367.9337.6001,085,7690.4670.2232.534
2019-09-09419.29369.69419.69368.4800747,9390.4670.2572.67
2019-09-06413.82419.4421.45409.9500248,6690.4640.3032.895
2019-09-05411.47411.96414.8540800229,1930.4650.3032.885
2019-09-04404.47408.61408.96401.1500189,1970.4650.3042.904
2019-09-03398.89402.11407.93398.2100252,1600.4630.2982.834
2019-08-30395.8397.62399.07392.1400224,5370.4640.2952.834
2019-08-29408.17392.25408.17384.5900420,3820.4650.2922.834
2019-08-28406.18404.46408.3640100261,3100.4740.3082.902
2019-08-27397.61405.68406.45397.5100352,1000.4750.3132.894
2019-08-26389.03395.11397.0938900193,3060.4760.3022.848
2019-08-23392.56388.62397.5386.4400262,3050.4740.2962.822
2019-08-22388.2392.61394.92386.3800246,6000.4750.2922.896
2019-08-21376.83389.23389.51374.7700349,4000.4750.2872.893
2019-08-20368.51375.33376.54365.1200239,6000.470.2792.823
2019-08-19368.28368.91370.0536200170,1000.4740.2732.794
2019-08-16367.98366.21368.89361.5800239,0000.4750.2692.785
2019-08-15357.93365.12366.5357.7600174,1000.4770.2762.812
2019-08-14363.79356.66368.63356.2600276,5000.4760.2672.79
2019-08-13363.29367.02367.84360.4700264,4000.4660.2742.852
2019-08-12360.18363.26368.24357.7400257,4000.4650.2752.841
2019-08-09352.85362.15363.4352.5500142,6000.4670.2712.814
2019-08-08349.53352.36352.52344.3500340,8000.4720.2552.831
2019-08-07341.45348.92351.92338.300233,3000.4710.2532.809
2019-08-06343.5344.84346.77341.810.510307,7000.4710.252.758
2019-08-05337.34340.96347.48333.3700387,6000.470.2472.763
2019-08-02340.49340.12342.65337.9500436,7000.4790.2412.755
2019-08-01338.79339.79342.14335.4500318,8000.480.2392.77
2019-07-31335.5336.54343.01335.500210,3000.4830.2382.744
2019-07-30335.45335.55340.21333.8800260,4000.4860.2512.719
2019-07-29346.2336.4346.2336.1300453,5000.4850.2522.744
2019-07-26345.41347.42348.14343.5100483,8000.4840.2662.817
2019-07-25333.88343.49344.64332.5500575,7000.4830.2662.8
2019-07-24354.28333.75356.35330.51001,103,3000.4870.2552.738
2019-07-23372.39367.26372.39364.9200301,6000.4960.2962.998
2019-07-22368.22369.93371.87365.9500259,0000.4970.2993.145
2019-07-19373.42366.48373.42365.800248,6000.4970.3023.145
2019-07-18367.77372.24372.82365.8900264,8000.4940.3033.2
2019-07-17363.51367.48368.4361.7400254,3000.4930.2983.223
2019-07-16361.05362.57363.78360.1100308,0000.4960.2923.224
2019-07-15359.4360.25361.24356.3600276,0000.4970.2873.214
2019-07-12355.52357.74358.78353.5500249,5000.4960.2843.197
2019-07-11348.8354355.75348.2500295,5000.4950.2773.223
2019-07-10343.44348.88351.54343.4400364,0000.4970.2753.18
2019-07-09340.4342.39343.71336.0900323,7000.4960.2663.105
2019-07-08341.46340.99344.1337.8400330,2000.4990.2793.074
2019-07-05338.76341.39343.74334.5200222,6000.4980.2833.047
2019-07-03332.38337.99339.34330.6900271,5000.4980.2722.997
2019-07-02323.03330.4331.53319.9400355,0000.50.2712.93
2019-07-01321.89322.1324.37317.5600490,1000.4970.262.854
2019-06-28317.79320.94323.85314.97007,603,2000.5080.2722.838
2019-06-27312.23315.87320.28310.9600492,1000.5130.2592.771
2019-06-26319.94312.2321.64312.0500537,3000.5250.2452.748
2019-06-25324.94318.56328.51316.9400702,1000.5320.2652.786
2019-06-24331.94332.52335.06330.9800240,7000.5240.2852.867
2019-06-21329.66332.58336.9328.9400319,6000.5230.2772.858
2019-06-20332.73330.87336.48327.6800388,8000.5230.2752.867
2019-06-19318.81330.9331.22317.8100433,3000.5250.2712.878
2019-06-18319.77318.07321.99317.4600329,6000.5240.2572.787
2019-06-17319.91318.02322.58317.6200200,1000.5250.2592.823
2019-06-14317.32319.57322.41316.2100313,7000.5250.262.85
2019-06-13326.15317.2326.15314.1800523,6000.5240.2592.858
2019-06-12326.79324.79331.5321.6500641,8000.5260.272.945
2019-06-11340.7333.49342.47330.4200371,8000.5250.2782.996
2019-06-10332.71339.39340.86332.7100420,2000.5260.2913.013
2019-06-07326.66334.11341.08326.6600631,5000.5240.282.986
2019-06-06316.33326.37326.91314.3300447,8000.5210.2752.96
2019-06-05300.07316.33316.49295.700480,6000.5180.2652.957
2019-06-04296.47298.67299.01287.3100345,0000.5090.2442.88
2019-06-03297.2293.78298.14291.0800425,1000.5070.2432.911
2019-05-31282.55297.38298.03282.5500530,7000.5070.2462.84
2019-05-30281.75283.54288.44280.5100213,1000.5230.2262.738
2019-05-29279.58280.9281.86278.5900355,3000.5230.2192.678
2019-05-28287.89280.65290.79279.96002,146,3000.5250.222.655
2019-05-24291.85287.89294.49287.3700376,0000.5270.242.668
2019-05-23290.08291.18293.8288.0700319,4000.5270.2452.739
2019-05-22292.18292.05294.45290.100295,3000.5280.2472.758
2019-05-21293.45291.6298.55289.8400341,5000.5290.2452.782
2019-05-20290.14293.15294.1290.1400242,9000.530.2562.808
2019-05-17287.48291.73292.64286.8800470,2000.5330.252.777
2019-05-16288.06289290.29287.5100267,7000.5360.2492.801
2019-05-15285.67286.57290.36284.9600309,4000.5370.2442.805
2019-05-14281.77286.96289.1281.7700437,3000.5370.2572.803
2019-05-13276.78281.23281.56275.5100271,5000.5310.2572.713
2019-05-10276.67280.53281.42275.3600275,2000.5370.2492.679
2019-05-09278.22277.58279.94274.7100283,2000.5370.2512.7
2019-05-08279.55280.4282.29278.400253,2000.5360.2582.724
2019-05-07288.18279.45291.37279.350.510375,6000.5360.2622.719
2019-05-06282289.5292.9628200403,6000.5240.2842.795
2019-05-03282.9285.12287.52282.2700250,0000.5290.2692.761
2019-05-02281.49281.99283.57279.4300265,0000.5280.2662.75
2019-05-01278.34281.12282.79276.6900279,9000.5290.2622.744
2019-04-30275.82277.43278.99273.6700248,5000.5340.2492.751
2019-04-29271.56275.4277.19270.1100359,1000.5330.2332.76
2019-04-26262.83268.8269.89262.8300279,4000.5330.2252.701
2019-04-25262.16264.6265.96259.9700211,4000.5320.2172.636
2019-04-24262.49263.52266.03255.7800403,0000.5320.2192.622
2019-04-23262.11261.65262.66259.7900564,9000.5330.2142.61
2019-04-22262.76261.28263.53260.6500339,4000.5340.2242.554
2019-04-18261.07263.06263.47260.6600468,1000.5350.2332.59
2019-04-17263.05261.38264.05260.3900283,7000.5340.2282.594
2019-04-16261.58262.07263.7926000625,9000.5340.2262.616
2019-04-15259.48260.89261.33258.9500315,9000.5340.2262.641
2019-04-12257.41259.01259.36256.6600209,4000.5380.2312.646
2019-04-11258.54256.38259.35255.8500276,8000.5370.2282.652
2019-04-10258.98257.62259.12256.9600213,4000.5370.2252.614
2019-04-09256.3258.15259.72256.0900191,5000.5370.2232.601
2019-04-08253.07257.3257.57250.8700220,6000.5390.2172.615
2019-04-05247.6253.07253.29247.4700192,3000.5420.2162.592
2019-04-04246.37247.6248.14240.3400303,2000.5450.1982.525
2019-04-03249.35245.88257.4244.5800246,0000.5460.1892.451
2019-04-02246.68247.88248.76245.0200246,7000.550.2042.389
2019-04-01247.32245.92248.64243.7900196,3000.5490.2052.365
2019-03-29247.19245.28247.5244.9100188,5000.550.2042.375
2019-03-28244.72245.72249.13243.4700166,9000.5540.2142.418
2019-03-27243.22244.28245.31242.1100150,0000.5540.2152.385
2019-03-26239.99242.89243.72238.400189,0000.5550.2082.348
2019-03-25238.02238.34239.21236.3400188,7000.5530.22.251
2019-03-22238.2237.57240.12236.4100180,1000.5540.1982.229
2019-03-21235.8239.38240.55235.7400270,3000.5540.192.244
2019-03-20234.92236.45238.79234.9200233,6000.5530.1892.2
2019-03-19237.7234.85237.7234.2200183,9000.5540.1862.205
2019-03-18233.33236.87237.13233.3300227,1000.5530.1882.202
2019-03-15230.94232.68233.86229.7200346,2000.5530.1782.156
2019-03-14229.89231.06231.71228.500195,0000.5530.1742.179
2019-03-13229.98229.72233.07228.4900355,8000.5470.1662.15
2019-03-12226.43229.03231.16225.0200257,9000.5470.1772.124
2019-03-11225.58226.42228.37222.7600291,1000.5450.1682.127
2019-03-08223.87224.94225.68221.5900309,5000.5410.1772.066
2019-03-07229.88224.71234224.0100267,8000.540.1622.061
2019-03-06233.74229.77234.25227.6800279,5000.540.1872.106
2019-03-05236.55233.16237.86233.0500284,9000.5380.1942.149
2019-03-04242.17236.79242.17236.300250,5000.5380.2052.197
2019-03-01235.68242.3243.76235.2900370,5000.5290.212.353
2019-02-28244.13243.09245.34241.8200320,0000.5320.2092.371
2019-02-27239.69243.71245.23239.1700282,5000.5310.2132.377
2019-02-26239.94239.67241.7239.0600269,4000.5360.2142.342
2019-02-25238.94240.61241.4238.2500193,4000.5370.2182.36
2019-02-22234.27238.19238.73233.2200224,6000.5250.2332.316
2019-02-21233.1234.4234.73230.6200172,9000.5140.2152.299
2019-02-20231.9232.81233.66229.9300197,2000.5140.2192.277
2019-02-19227.95231.78233.6227.5600283,9000.5160.212.289
2019-02-15226.68228.76229.15224.1400382,9000.5230.2132.231
2019-02-14226.52226.02227.26221.5100221,6000.5240.2152.224
2019-02-13225.85227.49228.02225.3700186,0000.530.2232.228
2019-02-12223.4224.68225.33218.70.510238,4000.5260.2252.206
2019-02-11219.8222.33223.34219.5300201,0000.5250.2162.173
2019-02-08219.29219.45221.36214.9200231,7000.5250.2192.156
2019-02-07216.69219.29219.82215.0500256,8000.5260.2162.126
2019-02-06216.89217.63219.46216.1500159,2000.5420.1932.116
2019-02-05214.43217.43217.47213.600181,3000.5420.1842.105
2019-02-04211.37215.24216.47208.0100193,0000.540.1772.076
2019-02-01217.18212.44217.18211.1400270,5000.5390.1732.087
2019-01-31208.45213.58213.89208.4500245,1000.5390.1732.034
2019-01-30210.85209.06215.76206.0200430,8000.5480.1761.979
2019-01-29217.14212.32217.25211.9600289,9000.5590.1972.097
2019-01-28217.48217.09218.89216.1200159,3000.5480.2252.099
2019-01-25218.26218.24220.59217.2500186,2000.5520.2322.162
2019-01-24218.54217.54221.17217.0900210,9000.5540.232.113
2019-01-23218.02218.6220.19216.800138,0000.5550.2342.093
2019-01-22217.47217.09220.08215.3200251,0000.5530.2252.061
2019-01-18215.66217.97219.77213.2600155,6000.5510.232.053
2019-01-17214.82214.8218.12214.0500349,0000.5490.2292.067
2019-01-16210.65215.06216.06210.6500244,5000.5560.2242.038
2019-01-15207.25209.72211.99205.9800395,2000.5570.2171.989
2019-01-14210.01206.43211.72205.6500250,8000.5640.2031.949
2019-01-11210.84211.42212.97209.600242,3000.5610.212.02
2019-01-10211.16211.5213.33208.900374,4000.5610.2131.981
2019-01-09216.75211.96217.59211.5500237,1000.5630.2111.996
2019-01-08216.88215.49218.52214.5100363,5000.5660.2171.999
2019-01-07213.32215.66218.18208.3500361,1000.5680.2171.96
2019-01-04208.94213.12213.67206.9300409,0000.5680.2161.955
2019-01-03207.43206.61209.63205.7700170,6000.5640.2051.843
2019-01-02208.11208.06211.11206.4200218,6000.5690.1991.901
2018-12-31207.48210.14210.15205.4800156,7000.570.21.876
2018-12-28205.08206.4210.5204.0700147,4000.5690.1981.867
2018-12-27202.13204.71205.52199.1400201,0000.5690.21.835
2018-12-26198.49203.34203.6197.9400218,1000.5670.2241.822
2018-12-24202.95198.23203.5198.1400153,9000.5680.2211.803
2018-12-21209.15203.72211.98203.4700403,1000.5580.2221.832
2018-12-20210.65208.22213.5207.7400345,8000.5540.2291.883
2018-12-19212.07211.87219.46209.8600254,4000.5580.2241.976
2018-12-18218.66212.19219.14211.7300301,2000.5610.221.958
2018-12-17224.63218.15224.89217.4700236,1000.5620.2332.012
2018-12-14227.21225.25228.12223.7500251,3000.550.242.051
2018-12-13227.28228.07230.05224.0400233,7000.550.2482.071
2018-12-12228.99227.01229.67220.5500223,6000.5560.2392.051
2018-12-11225.85227.43229.13225.8500326,9000.5560.2392.091
2018-12-10222.36225.15226.73221.2700303,6000.5610.2232.043
2018-12-07219.96223.49223.85219.3300369,6000.5610.2191.998
2018-12-06220.15220.68222.85215.9100504,2000.5740.2081.951
2018-12-04218.77220.76223.63218.4700450,9000.5860.2191.995
2018-12-03211.7218.08218.44211.3800294,3000.5960.2211.896
2018-11-30214.34216.53218.47213.8500335,1000.5950.2211.841
2018-11-29213.81213.86216.07209.9500206,7000.5920.2161.789
2018-11-28217.57214.81219.36213.6700146,1000.5920.2151.795
2018-11-27212.79216.63217.3212.5900158,5000.6040.2281.85
2018-11-26213.73213.92217.39212.440099,9000.6030.2271.841
2018-11-23212.03212.32214.74211.790051,9000.6040.2181.823
2018-11-21215.65213.7216.2213.0600170,9000.6030.2231.766
2018-11-20211.75215.83218.73209.1800299,4000.6060.241.839
2018-11-19212.12213.46216.47210.8500233,8000.6140.231.83
2018-11-16207.13212.29212.78207.130096,1000.6230.2271.784
2018-11-15208.43208.87209.68204.6100153,8000.6220.2251.774
2018-11-14208.06208.93210.19208.0600185,3000.6270.2331.784
2018-11-13206.85206.64208.44204.9200206,4000.6320.2231.768
2018-11-12207.06206.26208.84204.8400195,8000.6330.221.789
2018-11-09204.98207.33207.95204.0500146,8000.6350.2231.796
2018-11-08206.66205.08207.66202.4500218,4000.6390.2191.782
2018-11-07207206.93208.06204.5900279,3000.6380.2221.808
2018-11-06205.24206.12208.85202.20.420244,2000.6430.2281.786
2018-11-05206.43205.53208.37204.8300257,0000.6430.231.78
2018-11-02208.02212.18213.71206.3800277,2000.6470.2441.839
2018-11-01209.05207.02211.06206.4400224,5000.6510.2311.81
2018-10-31216.08208.09218.02207.5100301,2000.6470.2241.811
2018-10-30208.41215.62215.77208.4100349,5000.6580.2351.854
2018-10-29208.48207.46210.74204.9700291,2000.6480.2351.782
2018-10-26207.27206.19209.47203.5200281,6000.6610.2491.778
2018-10-25210.45209.06212.05205.4400281,6000.660.2481.796
2018-10-24198.24207.36210.71191.9100745,9000.6590.2771.778
2018-10-23192.44191.42194.1188.2500350,7000.7320.2271.658
2018-10-22196.37194.86198.12194.7500187,5000.7370.2421.678
2018-10-19193.02195.94196.25193.0200193,6000.750.1991.673
2018-10-18194.69193.25197.02192.200160,5000.750.1941.644
2018-10-17191.57194.59196190.3800155,0000.7510.191.666
2018-10-16188.69192.14192.44188.2300236,4000.7520.1841.646
2018-10-15185.57188.3190.3184.6500133,4000.7540.1871.591
2018-10-12186.43186.09186.88183.300189,0000.7560.181.562
2018-10-11184.56183.8187.52181.6100290,4000.7590.171.551
2018-10-10187.1185.4187.79183.9100221,9000.7630.1771.575
2018-10-09184.5187.27188.49183.8100147,3000.7750.1661.64
2018-10-08187.34184.66187.71183.5200235,0000.7750.161.635
2018-10-05190.7188.11191.59187.4900185,9000.7760.1721.641
2018-10-04182.73190.09190.29181.500488,7000.7790.161.65
2018-10-03176.75181.76182.54175.800332,6000.7920.141.617
2018-10-02173176.76178.34170.7900403,7000.7920.1281.571
2018-10-01176.45172.58176.6171.700330,6000.7920.1231.521
2018-09-28176.33177.14178.51175.8100255,7000.7980.1371.606
2018-09-27177.84176.83179.46175.8800206,0000.7970.1191.598
2018-09-26180.63177.84181.6177.7400201,2000.8150.1071.592
2018-09-25182.4180.25183.78179.1800218,8000.8130.1221.624
2018-09-24179.88182.79183.34179.2200202,3000.8140.121.605
2018-09-21182.21180.49183.1179.2500283,8000.8140.1281.618
2018-09-20181.57181.86182.83179.4100133,8000.8140.131.657
2018-09-19180.79181.24182.69180.6200114,8000.8150.1321.707
2018-09-18176.88180.27180.66176.4200117,9000.8110.1351.704
2018-09-17182.13178.43183.36178.0100188,2000.8110.1291.681
2018-09-14182.32182.07184.64181.8300153,9000.8080.1341.74
2018-09-13182.7181.92184.03180.460091,8000.8050.1321.763
2018-09-12181.31182.7183.05178.6700157,8000.8070.1351.782
2018-09-11181.1182.98183.62180.1100138,7000.8060.1351.781
2018-09-10185.96181.61185.96181.0200140,7000.8060.1341.764
2018-09-07181.95185.55186.12180.6600238,5000.8030.1491.814
2018-09-06189.04182.78189.04181.3300413,9000.8020.1411.802
2018-09-05192.89189.75194.06188.6800193,2000.80.1551.853
2018-09-04188.28192.91192.99187.5400179,0000.7980.1591.879
2018-08-31188.07188.39189.0218700146,8000.8150.1631.875
2018-08-30188.34188.55189.19187.4500120,8000.790.1821.933
2018-08-29186.91188.61188.9186.5600146,3000.7910.1781.896
2018-08-28186.32187.1187.85186.0900103,5000.7910.1751.887
2018-08-27186.73185.81188.13184.7100254,9000.7860.1691.867
2018-08-24188.3185.97188.33185.5500232,4000.780.1711.838
2018-08-23189.35187.75189.94187.4800106,2000.7810.1781.838
2018-08-22188.56189.3190.03187.330075,1000.7940.1711.863
2018-08-21188.26189.23190.54187.7800127,6000.7960.1681.886
2018-08-20187.41188.59189.06187.120079,6000.7950.1671.873
2018-08-17186.67187.65187.93185.470089,9000.7930.1711.892
2018-08-16186.28186.55187.71186.0300102,7000.7930.171.87
2018-08-15184.48185.83186.52184.2400145,8000.7940.1741.857
2018-08-14185.16185.03185.91184.4500134,9000.7970.1771.793
2018-08-13184.87184.56186.31184.3600129,2000.7970.1741.789
2018-08-10183.86185.06186.09183.1600113,7000.7970.1711.794
2018-08-09184.85184.58188184.3900159,3000.7990.1651.809
2018-08-08187.62184.83187.78184.190.420250,6000.7960.1611.806
2018-08-07187.37187.6188.48187.1700124,2000.7960.1661.85


Copyright (c) 2005 - 2019 by Lukasz Tomicki