IXM INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
63.69 33.56 136955 AFL 63.69 61.38 62.44 5586 -1.25 62 57 119 23
44.31 15.75 728000 AFS 36.50 35.00 35.63 23211 -0.31 95 37 132 40
82.19 45.62 243078 AGC 77.19 75.13 75.63 7393 -1.25 57 37 94 20
124.06 78.561227973 AIG 96.13 94.81 95.44 22597 0.38 45 -12 33 64
37.94 17.19 820488 ALL 34.13 33.69 34.00 22026 -0.50 75 47 122 25
43.12 20.69 166899 AOC 39.25 37.81 38.06 12555 0.44 70 39 109 61
26.44 12.31 82947 ASO 12.63 12.31 12.44 6721 -0.13 73 -72 1 30
57.19 39.71 452582 AXP 56.56 54.00 54.38 44054 -1.69 36 25 61 17
76.38 42.311730654 BAC 43.94 42.69 43.75 37905 0.00 57 -53 5 50
37.12 21.69 109160 BBT 28.94 28.69 28.75 3176 -0.13 53 -5 48 25
43.44 24.62 126079 BEN 40.00 38.60 38.90 2202 -1.23 55 29 84 10
52.69 29.75 760663 BK 52.69 51.81 52.31 9288 0.06 56 54 110 54
59.94 31.90 117697 BSC 59.94 57.88 58.31 17556 -3.19 61 54 115 8
67.62 41.194499587 C 51.75 49.81 50.44 82172 -0.50 49 -15 34 37
78.88 43.25 170490 CB 78.88 77.44 77.75 6232 -0.69 58 55 113 26
44.31 22.31 107147 CCR 35.38 34.31 35.31 5630 0.63 66 12 78 79
113.90 60.75 74013 CI 113.90109.38109.77 5260 -4.13 61 51 112 4
43.31 26.19 166968 CINF 35.38 34.38 34.50 4885 -0.44 49 -1 48 28
61.62 32.94 155542 CMA 55.19 54.81 54.81 3071 -0.75 61 32 93 0
67.17 37.94 984224 CMB 38.75 37.94 38.38 52401 0.00 56 -54 2 50
31.94 4.50 190774 CNC 6.69 6.25 6.31 19025 -0.44 151-131 20 7
67.56 32.06 66375 COF 67.56 63.81 65.75 16286 -2.63 71 64 135 23
45.44 25.62 921575 FBF 34.44 33.63 33.94 19148 -0.25 56 -9 47 35
75.44 49.50 265997 FITB 52.19 50.88 51.06 8762 -1.00 42 -37 5 12
75.88 49.811036900 FNM 75.88 72.63 73.38 32132 -1.69 42 34 75 24
65.25 39.50 678612 FRE 56.69 53.44 54.06 39969 -1.31 49 6 56 30
35.33 16.752300000 FSR 17.44 16.75 17.31 23410 -0.06 71 -67 4 46
57.00 27.69 990755 FTU 28.06 27.69 27.81 12058 -0.31 69 -69 1 15
52.25 26.88 56929 GDW 52.25 51.25 51.56 4169 -0.81 64 61 125 15
33.98 12.75 210746 HBAN 13.31 12.75 12.81 5519 -0.38 91 -90 1 17
50.63 29.50 106408 HI 50.63 48.94 49.19 11446 -1.25 53 46 98 13
72.38 29.38 117968 HIG 72.38 69.56 70.25 6113 -1.44 85 76 161 24
79.62 49.88 70772 JP 63.50 62.50 62.56 3995 -0.69 46 -7 39 16
146.00104.69 174817 JPM 140.31137.50138.50 13536 -0.44 33 21 54 42
33.50 15.56 455195 KEY 22.75 22.13 22.75 10341 0.25 73 -15 59 70
37.88 19.50 334125 KRB 37.88 35.94 36.81 23575 -0.81 64 57 121 29
107.50 47.56 101541 LEH 60.63 59.06 59.13 15480-66.38 77 -48 30 0
57.50 22.62 103214 LNC 46.00 41.63 44.25 16592 -0.25 87 21 108 47
82.44 38.25 115000 LTR 81.38 79.75 80.69 1980 0.75 73 67 141 73
68.38 36.31 43340 MBI 68.38 67.06 67.81 1403 -0.31 61 59 120 38
41.69 26.81 261140 MEL 40.63 39.63 40.31 15037 0.38 43 35 79 69
122.31 62.00 354712 MER 65.88 62.25 63.69 40301 -2.88 65 -62 4 18
126.00 61.75 165776 MMC 126.00123.06125.63 10033 2.19 68 68 136 87
62.75 31.94 118297 MTG 60.56 59.25 60.19 1880 -0.19 65 54 119 43
97.38 40.50 577665 MWD 82.13 77.69 78.00 36276 -2.94 83 26 109 17
33.38 16.00 326327 NCC 19.44 19.00 19.06 9372 -0.25 70 -46 25 21
77.25 40.16 110496 NTRS 76.00 73.38 74.44 6054 -1.06 63 54 117 30
44.75 23.88 47553 OK 25.25 24.56 24.56 3594 -0.94 61 -57 4 0
61.69 23.191175837 ONE 33.56 32.50 33.00 26609 -0.75 91 -45 46 22
147.00 45.00 72089 PGR 91.06 86.75 87.13 7488 -0.75 106 -19 88 41
62.00 36.00 300886 PNC 60.69 59.75 60.50 7327 -0.19 53 47 100 40
118.50 58.12 93500 PVN 101.06 96.25100.75 23620 -2.31 68 28 97 39
68.69 31.75 91550 PWJ 68.69 66.13 66.81 22237 -0.50 74 66 140 40
39.00 18.31 221160 RGBK 21.00 20.44 20.50 4704 -0.44 72 -57 15 11
44.88 18.00 136256 SAFC 24.75 23.13 23.34 6168 -0.34 86 -52 34 39
44.75 17.96 400926 SCH 32.50 31.06 31.13 18909 -0.38 85 -2 84 37
53.94 27.81 52333 SLM 51.13 50.25 50.25 4959 -0.25 64 46 110 36
22.19 14.00 174641 SNV 19.88 19.44 19.56 1702 -0.31 45 16 62 14
41.81 20.88 165246 SOTR 29.69 29.00 29.50 8269 -0.38 67 -12 55 32
48.13 21.31 83611 SPC 48.13 47.00 47.88 4957 0.69 77 76 153 81
76.00 43.75 320493 STI 44.50 43.75 44.00 6437 -0.50 54 -53 1 17
123.00 55.50 160501 STT 111.75108.90111.01 5043 0.92 76 49 124 66
42.56 22.12 173603 SUB 34.19 33.44 33.69 2090 -0.56 63 8 72 16
36.94 18.75 138550 TMK 29.06 28.13 28.44 1943 -0.63 65 4 70 17
48.00 25.88 120183 TROW 43.25 41.81 42.06 3663 -0.81 60 28 88 22
59.00 11.94 139533 UNM 27.00 26.56 26.81 3722 -0.19 133 -49 84 29
49.62 25.25 66928 UPC 30.63 30.19 30.38 1821 -0.06 65 -38 27 43
38.06 16.88 728762 USB 21.94 21.19 21.75 13464 -0.25 77 -42 36 36
88.88 51.25 202751 WB 52.00 51.25 51.56 5293 -0.44 54 -53 1 21
49.94 31.00 89977 WFC 42.69 42.00 42.19 21889 -0.13 47 9 55 41
39.81 21.62 593253 WM 39.81 39.25 39.38 14337 -0.31 59 56 116 22
Go Back or Another Index