IBKR: Interactive Brokers Group Inc.

As of Friday, December 8th, 2023

$ 80.81

-- 0 0%

Open: 80.81
High: 80.81
Low: 80.81
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 80.81

+0.72 +0.90%

Open: 80.06
High: 80.89
Low: 79.12
Volume: 1,199,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 80.06 80.89 79.12 80.81 1,199,280 +0.72 +0.90
2023-12-06 79.30 80.53 79.30 80.09 1,553,255 +1.22 +1.55
2023-12-05 78.86 79.23 78.14 78.87 1,081,084 -0.37 -0.47
2023-12-04 77.88 79.54 77.75 79.24 1,081,025 +1.10 +1.41
2023-12-01 78.23 79.34 77.53 78.14 1,427,214 +0.30 +0.39
2023-11-30 77.16 78.20 76.89 77.84 1,135,175 +1.06 +1.38
2023-11-29 76.62 77.28 72.60 76.78 2,419,501 +0.37 +0.48
2023-11-28 80.80 80.86 76.35 76.41 2,667,899 -4.44 -5.49
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 80.89
On 2023-12-07		 77.53
On 2023-12-01		 2.97 3.82 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 79.43
10D 81.83
On 2023-11-24		 72.60
On 2023-11-29		 0.16 0.20 81.83
On 2023-11-24		 72.60
On 2023-11-29		 -11.28 79.08
20D 82.60
On 2023-11-10		 72.60
On 2023-11-29		 0.50 0.62 82.60
On 2023-11-10		 72.60
On 2023-11-29		 -12.10 79.70
WTD 80.89
On 2023-12-07		 77.75
On 2023-12-04		 2.67 3.42 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 79.75
MTD 80.89
On 2023-12-07		 77.53
On 2023-12-01		 2.97 3.82 79.54
On 2023-12-04		 78.14
On 2023-12-05		 -1.76 79.43
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.55 +1.07 +0.89 1,770,253
KO

The Coca-Cola Company

58.56 -0.19 -0.31 5,125,386
PFE

Pfizer Inc.

28.83 +0.20 +0.70 21,597,880
VZ

Verizon Communications Inc.

38.27 -0.39 -1.00 11,177,136
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,262.97 +145.59 +0.40 161,509,179
DJTA

Dow Jones Transportation Average

15,258.76 -40.53 -0.26 65,963,205
SPX

S&P 500 Index

4,606.23 +20.64 +0.45
OEX

S&P 100 Index

2,171.87 +10.77 +0.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,097.37 +74.88 +0.47
NYA

NYSE Composite Index

16,208.28 +71.43 +0.44
XAX

NYSE AMEX Composite Index

4,566.90 +96.13 +2.15
RUI

RUSSELL 1000 Index

2,526.55 +11.74 +0.47
RUT

Russell 2000 Index

1,880.31 +12.06 +0.65
RUA

Russell 3000 Index

2,642.71 +12.52 +0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.68 -0.27 -1.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.25 -0.40 -2.56
VXN

CBOE NASDAQ 100 Volatility Index

16.11 -0.98 -5.73
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,906.01 +33.72 +0.43
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

80.81 0.00 0.00