IBKR: Interactive Brokers Group Inc.

As of Monday, March 18th, 2024

$ 107.94

+0.50 +0.47%

Open: 107.18
High: 108.84
Low: 107.12
Volume: 1,020,127
Previous Close on Friday, March 15th, 2024

$ 107.44

-0.39 -0.36%

Open: 107.37
High: 108.38
Low: 107.00
Volume: 1,818,938
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 107.18 108.84 107.12 107.94 1,020,127 +0.50 +0.47
2024-03-15 107.37 108.38 107.00 107.44 1,818,938 -0.39 -0.36
2024-03-14 108.86 108.86 106.96 107.83 785,580 -0.63 -0.58
2024-03-13 109.10 109.56 107.96 108.46 620,514 -0.64 -0.59
2024-03-12 108.10 109.79 107.68 109.10 981,741 +1.37 +1.27
2024-03-11 107.50 108.06 106.65 107.73 1,257,584 -0.18 -0.17
2024-03-08 109.49 109.76 107.66 107.91 1,003,362 -1.30 -1.19
2024-03-07 110.00 110.58 109.08 109.21 837,628 -0.79 -0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.79
On 2024-03-12
106.96
On 2024-03-14
0.21 0.19 109.79
On 2024-03-12
106.96
On 2024-03-14
-2.58 108.15
10D 112.20
On 2024-03-05
106.65
On 2024-03-11
-3.12 -2.81 112.20
On 2024-03-05
106.65
On 2024-03-11
-4.94 108.52
20D 112.50
On 2024-03-04
102.27
On 2024-02-20
3.41 3.26 112.50
On 2024-03-04
106.65
On 2024-03-11
-5.20 108.04
WTD 108.84
On 2024-03-18
107.12
On 2024-03-18
0.50 0.47 -- -- -- 107.94
MTD 112.50
On 2024-03-04
106.65
On 2024-03-11
-0.78 -0.72 112.50
On 2024-03-04
106.65
On 2024-03-11
-5.20 108.90
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

107.94 +0.50 +0.47 1,020,127