IBKR: Interactive Brokers Group Inc.
$ 85.42 |
|
-0.76 -0.88% |
|
| Open: | 86.63 |
| High: | 86.93 |
| Low: | 85.39 |
| Volume: | 4,016,304 |
$ 86.18
-0.90 -1.03%
| Open: | 87.86 |
| High: | 87.86 |
| Low: | 85.89 |
| Volume: | 2,795,750 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 86.63 | 86.93 | 85.39 | 85.42 | 4,016,304 | -0.76 | -0.88 |
| 2026-09-29 | 87.86 | 87.86 | 85.89 | 86.18 | 2,795,750 | -0.90 | -1.03 |
| 2026-09-28 | 87.80 | 88.50 | 86.81 | 87.08 | 3,807,120 | -2.16 | -2.42 |
| 2026-09-25 | 90.00 | 90.57 | 88.53 | 89.24 | 2,888,379 | -0.58 | -0.65 |
| 2026-09-24 | 90.53 | 91.19 | 89.10 | 89.82 | 3,935,717 | -1.74 | -1.90 |
| 2026-09-23 | 91.36 | 93.53 | 90.92 | 91.56 | 3,428,938 | -0.32 | -0.35 |
| 2026-09-22 | 92.85 | 93.20 | 89.71 | 91.88 | 4,018,391 | -1.33 | -1.43 |
| 2026-09-21 | 92.50 | 93.94 | 91.58 | 93.21 | 3,429,711 | +2.52 | +2.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 91.19 On 2026-09-24 |
85.39 On 2026-09-30 |
-6.14 | -6.71 | 91.19 On 2026-09-24 |
85.39 On 2026-09-30 |
-6.36 | 87.55 |
| 10D | 93.94 On 2026-09-21 |
85.39 On 2026-09-30 |
-1.32 | -1.52 | 93.94 On 2026-09-21 |
85.39 On 2026-09-30 |
-9.10 | 89.35 |
| 20D | 93.94 On 2026-09-21 |
84.96 On 2026-09-16 |
-4.97 | -5.50 | 93.94 On 2026-09-21 |
85.39 On 2026-09-30 |
-9.10 | 89.82 |
| WTD | 88.50 On 2026-09-28 |
85.39 On 2026-09-30 |
-3.82 | -4.28 | 88.50 On 2026-09-28 |
85.39 On 2026-09-30 |
-3.51 | 86.23 |
| MTD | 94.90 On 2026-09-01 |
84.96 On 2026-09-16 |
-11.87 | -12.20 | 94.90 On 2026-09-01 |
84.96 On 2026-09-16 |
-10.47 | 89.85 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,906.05 | -443.87 | -0.86 | 486,157,088 |
|
DJTA
Dow Jones Transportation Average |
19,382.09 | -268.28 | -1.37 | 64,494,937 |
|
SPX
S&P 500 Index |
7,651.54 | -19.30 | -0.25 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,822.99 | -2.44 | -0.06 | 0 |
|
NDX
NASDAQ 100 Index |
30,408.50 | +69.17 | +0.23 | 1,220,858,580 |
|
NYA
NYSE Composite Index |
23,490.80 | -218.80 | -0.92 | 0 |
|
XAX
NYSE AMEX Composite Index |
8,186.64 | +29.71 | +0.36 | 0 |
|
RUI
RUSSELL 1000 Index |
4,155.76 | -11.24 | -0.27 | 0 |
|
RUT
Russell 2000 Index |
2,796.86 | -11.06 | -0.39 | 0 |
|
RUA
Russell 3000 Index |
4,327.40 | -11.92 | -0.27 | 0 |
|
VIX
CBOE Volatility Index |
16.34 | +0.30 | +1.87 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.80 | +0.13 | +0.60 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.35 | +0.15 | +0.74 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.37 | +0.28 | +1.55 | 0 |