IBKR: Interactive Brokers Group Inc.
$ 175.86 |
|
-2.29 -1.29% |
Open: | 175.39 |
High: | 178.00 |
Low: | 174.48 |
Volume: | 1,813,035 |
$ 178.15
+5.46 +3.16%
Open: | 173.04 |
High: | 180.94 |
Low: | 171.22 |
Volume: | 1,628,610 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-20 | 175.39 | 178.00 | 174.48 | 175.86 | 1,813,035 | -2.29 | -1.29 |
2025-03-19 | 173.04 | 180.94 | 171.22 | 178.15 | 1,628,610 | +5.46 | +3.16 |
2025-03-18 | 171.51 | 173.58 | 169.22 | 172.69 | 1,529,380 | -1.71 | -0.98 |
2025-03-17 | 167.77 | 175.71 | 167.77 | 174.40 | 1,858,695 | +6.29 | +3.74 |
2025-03-14 | 165.22 | 169.42 | 163.50 | 168.11 | 2,228,616 | +7.08 | +4.40 |
2025-03-13 | 171.60 | 171.60 | 159.04 | 161.03 | 3,456,309 | -10.11 | -5.91 |
2025-03-12 | 176.92 | 177.45 | 170.35 | 171.14 | 2,732,679 | +0.80 | +0.47 |
2025-03-11 | 169.37 | 173.62 | 166.69 | 170.34 | 2,737,165 | +3.18 | +1.90 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 180.94 On 2025-03-19 |
163.50 On 2025-03-14 |
14.83 | 9.21 | 175.71 On 2025-03-17 |
169.22 On 2025-03-18 |
-3.69 | 173.84 |
10D | 192.44 On 2025-03-07 |
159.04 On 2025-03-13 |
-13.84 | -7.30 | 192.44 On 2025-03-07 |
159.04 On 2025-03-13 |
-17.36 | 173.11 |
20D | 227.95 On 2025-02-21 |
159.04 On 2025-03-13 |
-50.14 | -22.19 | 227.95 On 2025-02-21 |
159.04 On 2025-03-13 |
-30.23 | 188.19 |
WTD | 180.94 On 2025-03-19 |
167.77 On 2025-03-17 |
7.75 | 4.61 | 175.71 On 2025-03-17 |
169.22 On 2025-03-18 |
-3.69 | 175.28 |
MTD | 211.63 On 2025-03-03 |
159.04 On 2025-03-13 |
-28.54 | -13.96 | 211.63 On 2025-03-03 |
159.04 On 2025-03-13 |
-24.85 | 179.64 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,953.32 | -11.31 | -0.03 | 543,991,209 |
DJTA
Dow Jones Transportation Average |
14,637.85 | -54.07 | -0.37 | 124,430,502 |
SPX
S&P 500 Index |
5,662.89 | -12.40 | -0.22 | |
OEX
S&P 100 Index |
2,738.20 | -4.96 | -0.18 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,677.61 | -59.05 | -0.30 | |
NYA
NYSE Composite Index |
19,537.27 | -44.05 | -0.22 | |
XAX
NYSE AMEX Composite Index |
5,145.50 | +27.11 | +0.53 | |
RUI
RUSSELL 1000 Index |
3,098.36 | -7.34 | -0.24 | |
RUT
Russell 2000 Index |
2,068.63 | -13.45 | -0.65 | |
RUA
Russell 3000 Index |
3,223.57 | -8.23 | -0.25 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.80 | -0.10 | -0.50 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.07 | -0.13 | -0.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.24 | -0.10 | -0.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.69 | -0.14 | -0.67 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,762.31 | -17.99 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IBKR
Interactive Brokers Group Inc. |
175.86 | -2.29 | -1.29 | 1,813,035 |