IBKR: Interactive Brokers Group Inc.

As of Friday, May 17th, 2024

$ 123.82

+2.00 +1.64%

Open: 122.83
High: 123.94
Low: 122.01
Volume: 604,457
Previous Close on Thursday, May 16th, 2024

$ 121.82

-0.19 -0.16%

Open: 122.23
High: 122.61
Low: 121.18
Volume: 558,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 122.83 123.94 122.01 123.82 604,457 +2.00 +1.64
2024-05-16 122.23 122.61 121.18 121.82 558,303 -0.19 -0.16
2024-05-15 121.66 122.26 120.65 122.01 662,993 +0.21 +0.17
2024-05-14 120.00 121.87 119.88 121.80 541,374 +1.55 +1.29
2024-05-13 120.12 120.97 119.71 120.25 520,225 +0.14 +0.12
2024-05-10 119.20 120.62 119.15 120.11 566,926 +0.98 +0.82
2024-05-09 119.72 120.49 118.55 119.13 769,363 -0.59 -0.49
2024-05-08 121.15 121.59 118.96 119.72 691,015 -0.82 -0.68
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 123.94
On 2024-05-17		 119.71
On 2024-05-13		 3.71 3.09 120.97
On 2024-05-13		 120.97
On 2024-05-13		 0.00 121.94
10D 123.94
On 2024-05-17		 118.55
On 2024-05-09		 3.70 3.08 122.88
On 2024-05-07		 118.55
On 2024-05-09		 -3.52 121.12
20D 123.94
On 2024-05-17		 111.85
On 2024-04-22		 12.27 11.00 122.88
On 2024-05-07		 118.55
On 2024-05-09		 -3.52 118.84
WTD 123.94
On 2024-05-17		 119.71
On 2024-05-13		 3.71 3.09 120.97
On 2024-05-13		 120.97
On 2024-05-13		 0.00 121.94
MTD 123.94
On 2024-05-17		 114.91
On 2024-05-01		 8.70 7.56 122.88
On 2024-05-07		 118.55
On 2024-05-09		 -3.52 120.62
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
ED

Consolidated Edison Inc.

97.10 +0.19 +0.20 1,570,651
MD

MEDNAX Inc.

7.74 -0.05 -0.64 1,009,807
J

Jacobs Engineering Group Inc.

136.44 -1.31 -0.95 482,246
IBKR

Interactive Brokers Group Inc.

123.82 +2.00 +1.64 604,457