IBKR: Interactive Brokers Group Inc.

As of Friday, December 8th, 2023

$ 83.15

+2.34 +2.90%

Open: 81.15
High: 83.91
Low: 81.15
Volume: 1,775,074
Previous Close on Thursday, December 7th, 2023

$ 80.81

+0.72 +0.90%

Open: 80.06
High: 80.89
Low: 79.12
Volume: 1,199,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 81.15 83.91 81.15 83.15 1,775,074 +2.34 +2.90
2023-12-07 80.06 80.89 79.12 80.81 1,199,280 +0.72 +0.90
2023-12-06 79.30 80.53 79.30 80.09 1,553,255 +1.22 +1.55
2023-12-05 78.86 79.23 78.14 78.87 1,081,084 -0.37 -0.47
2023-12-04 77.88 79.54 77.75 79.24 1,081,025 +1.10 +1.41
2023-12-01 78.23 79.34 77.53 78.14 1,427,214 +0.30 +0.39
2023-11-30 77.16 78.20 76.89 77.84 1,135,175 +1.06 +1.38
2023-11-29 76.62 77.28 72.60 76.78 2,419,501 +0.37 +0.48
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 83.91
On 2023-12-08		 77.75
On 2023-12-04		 5.01 6.41 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 80.43
10D 83.91
On 2023-12-08		 72.60
On 2023-11-29		 1.35 1.65 81.63
On 2023-11-27		 72.60
On 2023-11-29		 -11.06 79.22
20D 83.91
On 2023-12-08		 72.60
On 2023-11-29		 1.13 1.38 82.60
On 2023-11-10		 72.60
On 2023-11-29		 -12.10 79.76
WTD 83.91
On 2023-12-08		 77.75
On 2023-12-04		 5.01 6.41 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 80.43
MTD 83.91
On 2023-12-08		 77.53
On 2023-12-01		 5.31 6.82 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 80.05
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index