IBKR: Interactive Brokers Group Inc.

As of Monday, May 6th, 2024

$ 122.01

+1.89 +1.57%

Open: 120.76
High: 122.04
Low: 120.56
Volume: 730,661
Previous Close on Friday, May 3rd, 2024

$ 120.12

+0.32 +0.27%

Open: 119.43
High: 120.37
Low: 116.70
Volume: 1,459,414

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 120.76 122.04 120.56 122.01 730,639 +1.89 +1.57
2024-05-03 119.43 120.37 116.70 120.12 1,459,414 +0.32 +0.27
2024-05-02 117.61 120.39 117.43 119.80 1,677,286 +2.90 +2.48
2024-05-01 115.35 117.93 114.91 116.90 1,104,849 +1.78 +1.55
2024-04-30 116.86 117.15 115.05 115.12 913,537 -1.61 -1.38
2024-04-29 115.71 117.74 115.37 116.73 767,696 +0.58 +0.50
2024-04-26 117.49 117.67 115.52 116.15 717,232 -1.19 -1.01
2024-04-25 115.41 117.97 114.84 117.34 940,066 +1.70 +1.47
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 122.04
On 2024-05-06		 114.91
On 2024-05-01		 5.28 4.52 120.39
On 2024-05-02		 116.70
On 2024-05-03		 -3.07 118.79
10D 122.04
On 2024-05-06		 112.42
On 2024-04-23		 8.89 7.86 120.39
On 2024-05-02		 116.70
On 2024-05-03		 -3.07 117.45
20D 122.04
On 2024-05-06		 106.80
On 2024-04-16		 7.64 6.68 114.47
On 2024-04-10		 106.80
On 2024-04-16		 -6.70 114.14
WTD 122.04
On 2024-05-06		 120.56
On 2024-05-06		 1.89 1.57 -- -- -- 122.01
MTD 122.04
On 2024-05-06		 114.91
On 2024-05-01		 6.89 5.99 120.39
On 2024-05-02		 116.70
On 2024-05-03		 -3.07 119.71
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

122.01 +1.89 +1.57 730,661