IBKR: Interactive Brokers Group Inc.

As of Thursday, December 8th, 2022

$ 76.29

+0.18 +0.24%

Open: 76.79
High: 76.83
Low: 75.32
Volume: 676,423
Previous Close on Wednesday, December 7th, 2022

$ 76.11

-2.61 -3.32%

Open: 78.42
High: 78.65
Low: 76.07
Volume: 729,338
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 76.79 76.83 75.32 76.29 676,423 +0.18 +0.24
2022-12-07 78.42 78.65 76.07 76.11 729,338 -2.61 -3.32
2022-12-06 77.53 78.79 77.29 78.72 952,892 +1.06 +1.36
2022-12-05 78.63 78.63 77.26 77.66 658,249 -1.05 -1.33
2022-12-02 78.48 79.69 77.94 78.71 830,148 +0.06 +0.08
2022-12-01 80.32 80.39 76.84 78.65 1,209,058 -1.65 -2.05
2022-11-30 80.00 80.85 79.46 80.30 1,278,993 +0.50 +0.63
2022-11-29 78.65 79.84 78.65 79.80 1,036,818 +1.29 +1.64

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.69
On 2022-12-02
75.32
On 2022-12-08
-2.36 -3.00 79.69
On 2022-12-02
75.32
On 2022-12-08
-5.49 77.50
10D 80.85
On 2022-11-30
75.32
On 2022-12-08
-1.87 -2.39 80.85
On 2022-11-30
75.32
On 2022-12-08
-6.85 78.24
20D 81.09
On 2022-11-10
72.44
On 2022-11-14
-1.85 -2.37 81.09
On 2022-11-10
72.44
On 2022-11-14
-10.66 77.01
WTD 78.79
On 2022-12-06
75.32
On 2022-12-08
-2.42 -3.07 78.79
On 2022-12-06
75.32
On 2022-12-08
-4.41 77.20
MTD 80.39
On 2022-12-01
75.32
On 2022-12-08
-4.01 -4.99 80.39
On 2022-12-01
75.32
On 2022-12-08
-6.31 77.69
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75