IEX: IDEX Corporation

As of Friday, December 8th, 2023

$ 204.84

-0.76 -0.37%

Open: 205.79
High: 207.59
Low: 204.74
Volume: 421,566
Previous Close on Thursday, December 7th, 2023

$ 205.60

+1.01 +0.49%

Open: 205.17
High: 206.32
Low: 203.72
Volume: 428,457

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 205.79 207.59 204.74 204.84 421,566 -0.76 -0.37
2023-12-07 205.17 206.32 203.72 205.60 428,457 +1.01 +0.49
2023-12-06 202.92 205.37 202.88 204.59 404,027 +3.00 +1.49
2023-12-05 203.69 203.69 200.77 201.59 256,968 -2.61 -1.28
2023-12-04 201.98 204.42 201.97 204.20 293,225 +1.16 +0.57
2023-12-01 201.87 203.77 201.42 203.04 461,924 +1.36 +0.67
2023-11-30 199.19 201.79 196.37 201.68 813,576 +3.38 +1.70
2023-11-29 197.64 199.68 197.47 198.30 372,113 +1.69 +0.86
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 207.59
On 2023-12-08		 200.77
On 2023-12-05		 1.80 0.89 204.42
On 2023-12-04		 200.77
On 2023-12-05		 -1.79 204.16
10D 207.59
On 2023-12-08		 196.37
On 2023-11-30		 5.63 2.83 204.42
On 2023-12-04		 200.77
On 2023-12-05		 -1.79 201.91
20D 207.59
On 2023-12-08		 189.33
On 2023-11-10		 14.59 7.67 201.47
On 2023-11-15		 194.84
On 2023-11-21		 -3.29 199.33
WTD 207.59
On 2023-12-08		 200.77
On 2023-12-05		 1.80 0.89 204.42
On 2023-12-04		 200.77
On 2023-12-05		 -1.79 204.16
MTD 207.59
On 2023-12-08		 200.77
On 2023-12-05		 3.16 1.57 204.42
On 2023-12-04		 200.77
On 2023-12-05		 -1.79 203.98
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