IEX: IDEX Corporation
$ 188.47 |
|
-1.84 -0.97% |
Open: | 189.28 |
High: | 189.99 |
Low: | 188.32 |
Volume: | 515,658 |
$ 190.31
-0.98 -0.51%
Open: | 191.57 |
High: | 192.48 |
Low: | 190.21 |
Volume: | 465,869 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 189.28 | 189.99 | 188.32 | 188.47 | 515,658 | -1.84 | -0.97 |
2025-05-13 | 191.57 | 192.48 | 190.21 | 190.31 | 465,869 | -0.98 | -0.51 |
2025-05-12 | 189.38 | 193.58 | 189.38 | 191.29 | 834,832 | +7.82 | +4.26 |
2025-05-09 | 184.87 | 185.41 | 183.02 | 183.47 | 377,965 | -1.18 | -0.64 |
2025-05-08 | 182.31 | 186.66 | 181.58 | 184.65 | 596,271 | +4.56 | +2.53 |
2025-05-07 | 179.68 | 181.80 | 179.59 | 180.09 | 671,137 | +0.55 | +0.31 |
2025-05-06 | 179.86 | 181.55 | 179.30 | 179.54 | 583,139 | -2.19 | -1.21 |
2025-05-05 | 180.00 | 183.28 | 179.97 | 181.73 | 660,823 | +0.28 | +0.15 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 193.58 On 2025-05-12 |
181.58 On 2025-05-08 |
8.38 | 4.65 | 193.58 On 2025-05-12 |
188.32 On 2025-05-14 |
-2.72 | 187.64 |
10D | 193.58 On 2025-05-12 |
172.57 On 2025-05-01 |
14.50 | 8.33 | 184.00 On 2025-05-01 |
176.65 On 2025-05-02 |
-3.99 | 183.63 |
20D | 193.58 On 2025-05-12 |
158.28 On 2025-04-21 |
21.13 | 12.63 | 167.96 On 2025-04-16 |
158.28 On 2025-04-21 |
-5.76 | 176.28 |
WTD | 193.58 On 2025-05-12 |
188.32 On 2025-05-14 |
5.00 | 2.73 | 193.58 On 2025-05-12 |
188.32 On 2025-05-14 |
-2.72 | 190.02 |
MTD | 193.58 On 2025-05-12 |
172.57 On 2025-05-01 |
14.50 | 8.33 | 184.00 On 2025-05-01 |
176.65 On 2025-05-02 |
-3.99 | 183.63 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
IEX
IDEX Corporation |
188.47 | -1.84 | -0.97 | 515,658 |