IBKR: Interactive Brokers Group Inc.

As of Thursday, May 30th, 2024

$ 127.95

-- 0 0%

Open: 127.95
High: 127.95
Low: 127.95
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 127.95

-0.65 -0.51%

Open: 127.67
High: 128.95
Low: 127.22
Volume: 667,330
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 127.67 128.95 127.22 127.95 667,330 -0.65 -0.51
2024-05-28 128.00 129.19 127.26 128.60 690,253 +0.60 +0.47
2024-05-24 125.30 128.18 125.08 128.00 534,794 +3.58 +2.88
2024-05-23 125.66 127.00 123.24 124.42 889,487 -0.64 -0.51
2024-05-22 126.39 126.62 125.00 125.06 684,136 -1.54 -1.22
2024-05-21 125.50 126.83 125.03 126.60 659,274 +1.05 +0.84
2024-05-20 123.95 125.76 123.90 125.55 691,638 +1.73 +1.40
2024-05-17 122.83 123.94 122.01 123.82 604,457 +2.00 +1.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 129.19
On 2024-05-28
123.24
On 2024-05-23
1.35 1.07 129.19
On 2024-05-28
127.22
On 2024-05-29
-1.52 126.81
10D 129.19
On 2024-05-28
120.65
On 2024-05-15
6.15 5.05 129.19
On 2024-05-28
127.22
On 2024-05-29
-1.52 125.38
20D 129.19
On 2024-05-28
114.91
On 2024-05-01
12.83 11.14 122.88
On 2024-05-07
118.55
On 2024-05-09
-3.52 122.71
WTD 129.19
On 2024-05-28
127.22
On 2024-05-29
-0.05 -0.04 129.19
On 2024-05-28
127.22
On 2024-05-29
-1.52 128.28
MTD 129.19
On 2024-05-28
114.91
On 2024-05-01
12.83 11.14 122.88
On 2024-05-07
118.55
On 2024-05-09
-3.52 122.71
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.35 +0.75 +0.46 1,799,933
KO

The Coca-Cola Company

61.85 +0.15 +0.24 2,522,246
PFE

Pfizer Inc.

27.97 +0.15 +0.54 7,020,947
VZ

Verizon Communications Inc.

39.81 +0.71 +1.80 5,369,626
VIX

CBOE Volatility Index

13.83 -0.45 -3.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,104.46 -337.08 -0.88 146,645,400
DJTA

Dow Jones Transportation Average

14,969.40 +187.84 +1.27 52,500,415
SPX

S&P 500 Index

5,249.50 -17.45 -0.33
OEX

S&P 100 Index

2,514.29 -15.25 -0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,624.75 -112.00 -0.60
NYA

NYSE Composite Index

17,845.91 +51.02 +0.29
XAX

NYSE AMEX Composite Index

4,952.47 +54.21 +1.11
RUI

RUSSELL 1000 Index

2,868.38 -7.89 -0.27
RUT

Russell 2000 Index

2,061.10 +24.91 +1.22
RUA

Russell 3000 Index

2,994.81 -6.00 -0.20
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 -0.45 -3.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.77 -0.12 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.06 -0.15 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.22 -0.23 -1.49
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,128.87 -53.74 -0.59
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

127.95 0.00 0.00