IBKR: Interactive Brokers Group Inc.

As of Friday, June 21st, 2024

$ 120.18

-0.07 -0.06%

Open: 120.36
High: 120.67
Low: 118.16
Volume: 1,063,761
Previous Close on Thursday, June 20th, 2024

$ 120.25

+0.51 +0.43%

Open: 120.13
High: 120.77
Low: 119.70
Volume: 929,953
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 120.36 120.67 118.16 120.18 1,063,761 -0.07 -0.06
2024-06-20 120.13 120.77 119.70 120.25 929,953 +0.51 +0.43
2024-06-18 120.90 121.04 119.55 119.74 576,718 -1.32 -1.09
2024-06-17 120.00 121.25 119.32 121.06 462,305 +0.92 +0.77
2024-06-14 120.00 121.08 118.90 120.14 763,642 -1.13 -0.93
2024-06-13 121.41 121.87 120.10 121.27 722,138 -0.44 -0.36
2024-06-12 123.19 123.35 119.61 121.71 1,039,281 -1.64 -1.33
2024-06-11 124.66 124.77 121.63 123.35 646,440 -2.11 -1.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 121.25
On 2024-06-17
118.16
On 2024-06-21
-1.09 -0.90 121.25
On 2024-06-17
118.16
On 2024-06-21
-2.55 120.27
10D 125.86
On 2024-06-10
118.16
On 2024-06-21
-2.43 -1.98 125.86
On 2024-06-10
118.16
On 2024-06-21
-6.12 121.69
20D 129.19
On 2024-05-28
118.16
On 2024-06-21
-4.88 -3.90 129.19
On 2024-05-28
118.16
On 2024-06-21
-8.54 123.92
WTD 121.25
On 2024-06-17
118.16
On 2024-06-21
0.04 0.03 121.25
On 2024-06-17
118.16
On 2024-06-21
-2.55 120.31
MTD 127.41
On 2024-06-04
118.16
On 2024-06-21
-5.54 -4.41 127.41
On 2024-06-04
118.16
On 2024-06-21
-7.26 122.59
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
IBKR

Interactive Brokers Group Inc.

120.18 -0.07 -0.06 1,063,761