IEX: IDEX Corporation

As of Friday, May 17th, 2024

$ 222.33

+0.09 +0.04%

Open: 223.07
High: 223.23
Low: 221.40
Volume: 215,777
Previous Close on Thursday, May 16th, 2024

$ 222.24

-1.96 -0.87%

Open: 223.34
High: 223.80
Low: 221.53
Volume: 198,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 223.07 223.23 221.40 222.33 215,777 +0.09 +0.04
2024-05-16 223.34 223.80 221.53 222.24 198,636 -1.96 -0.87
2024-05-15 226.02 226.02 223.47 224.20 247,357 -0.46 -0.20
2024-05-14 226.59 226.59 223.85 224.66 269,488 -0.76 -0.34
2024-05-13 226.81 227.88 224.88 225.42 420,321 -0.74 -0.33
2024-05-10 223.56 227.22 222.20 226.16 763,133 +3.42 +1.54
2024-05-09 222.61 223.63 220.86 222.74 668,757 +0.67 +0.30
2024-05-08 221.34 222.85 221.10 222.07 338,784 +0.32 +0.14
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 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -3.83 -1.69 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -2.84 223.77
10D 227.88
On 2024-05-13		 220.58
On 2024-05-06		 1.91 0.87 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -2.84 223.37
20D 233.46
On 2024-04-23		 219.23
On 2024-05-03		 -4.71 -2.07 233.46
On 2024-04-23		 219.23
On 2024-05-03		 -6.10 223.56
WTD 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -3.83 -1.69 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -2.84 223.77
MTD 227.88
On 2024-05-13		 219.23
On 2024-05-03		 1.87 0.85 227.88
On 2024-05-13		 221.40
On 2024-05-17		 -2.84 222.78
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
VIG

Vanguard Dividend Appreciation ETF

184.06 +0.43 +0.23 636,760
SIGA

SIGA Technologies Inc.

7.61 -0.29 -3.67 992,032
JCI

Johnson Controls International plc

69.02 +0.75 +1.10 5,002,744
GWW

W.W. Grainger Inc.

945.66 -2.15 -0.23 197,063
IEX

IDEX Corporation

222.33 +0.09 +0.04 215,777