IBKR: Interactive Brokers Group Inc.

As of Friday, October 4th, 2024

$ 147.85

+3.07 +2.12%

Open: 146.63
High: 147.85
Low: 145.39
Volume: 664,574
Previous Close on Thursday, October 3rd, 2024

$ 144.78

+2.16 +1.51%

Open: 142.50
High: 145.13
Low: 141.49
Volume: 1,170,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 146.63 147.85 145.39 147.85 664,557 +3.07 +2.12
2024-10-03 142.50 145.13 141.49 144.78 1,170,894 +2.16 +1.51
2024-10-02 138.79 142.80 138.76 142.62 1,090,417 +4.35 +3.15
2024-10-01 138.96 139.98 135.64 138.27 1,197,908 -1.09 -0.78
2024-09-30 137.88 139.42 137.40 139.36 1,029,969 +1.83 +1.33
2024-09-27 136.19 137.99 135.50 137.53 897,964 +0.81 +0.59
2024-09-26 137.22 138.75 136.30 136.72 783,927 +0.52 +0.38
2024-09-25 136.11 137.11 135.39 136.20 726,544 +0.09 +0.07
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 147.85
On 2024-10-04		 135.64
On 2024-10-01		 10.32 7.50 139.42
On 2024-09-30		 139.42
On 2024-09-30		 0.00 142.58
10D 147.85
On 2024-10-04		 133.70
On 2024-09-23		 14.83 11.15 138.75
On 2024-09-26		 135.50
On 2024-09-27		 -2.34 139.46
20D 147.85
On 2024-10-04		 120.04
On 2024-09-11		 25.31 20.65 125.21
On 2024-09-09		 120.04
On 2024-09-11		 -4.13 133.57
WTD 147.85
On 2024-10-04		 135.64
On 2024-10-01		 10.32 7.50 139.42
On 2024-09-30		 139.42
On 2024-09-30		 0.00 142.58
MTD 147.85
On 2024-10-04		 135.64
On 2024-10-01		 8.49 6.09 139.98
On 2024-10-01		 139.98
On 2024-10-01		 0.00 143.38
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

147.85 +3.07 +2.12 664,574