IBKR: Interactive Brokers Group Inc.

As of Friday, September 6th, 2024

$ 122.54

-3.52 -2.79%

Open: 125.91
High: 126.38
Low: 121.39
Volume: 788,532
Previous Close on Thursday, September 5th, 2024

$ 126.06

+0.54 +0.43%

Open: 126.01
High: 126.27
Low: 124.51
Volume: 532,249

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 125.91 126.38 121.39 122.54 788,532 -3.52 -2.79
2024-09-05 126.01 126.27 124.51 126.06 532,249 +0.54 +0.43
2024-09-04 127.13 127.38 125.41 125.52 694,642 -1.88 -1.48
2024-09-03 128.12 128.95 126.79 127.40 753,687 -1.49 -1.16
2024-08-30 127.13 128.98 126.69 128.89 702,555 +1.82 +1.43
2024-08-29 126.76 128.34 126.35 127.07 548,305 +0.75 +0.59
2024-08-28 126.59 126.76 125.52 126.32 744,666 -0.80 -0.63
2024-08-27 124.50 127.24 124.30 127.12 825,133 +2.82 +2.27
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 128.98
On 2024-08-30		 121.39
On 2024-09-06		 -4.53 -3.56 128.98
On 2024-08-30		 121.39
On 2024-09-06		 -5.88 126.08
10D 128.98
On 2024-08-30		 121.08
On 2024-08-23		 -1.56 -1.26 128.98
On 2024-08-30		 121.39
On 2024-09-06		 -5.88 125.86
20D 128.98
On 2024-08-30		 114.50
On 2024-08-09		 7.06 6.11 128.98
On 2024-08-30		 121.39
On 2024-09-06		 -5.88 123.00
WTD 128.95
On 2024-09-03		 121.39
On 2024-09-06		 -6.35 -4.93 128.95
On 2024-09-03		 121.39
On 2024-09-06		 -5.86 125.38
MTD 128.95
On 2024-09-03		 121.39
On 2024-09-06		 -6.35 -4.93 128.95
On 2024-09-03		 121.39
On 2024-09-06		 -5.86 125.38
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

122.54 -3.52 -2.79 788,532