IBKR: Interactive Brokers Group Inc.

As of Thursday, June 1st, 2023

$ 78.47

+1.24 +1.61%

Open: 77.31
High: 78.96
Low: 77.10
Volume: 639,459
Previous Close on Wednesday, May 31st, 2023

$ 77.23

-1.71 -2.17%

Open: 78.44
High: 78.61
Low: 77.18
Volume: 893,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 77.31 78.96 77.10 78.47 638,855 +1.24 +1.61
2023-05-31 78.44 78.61 77.18 77.23 893,179 -1.71 -2.17
2023-05-30 78.66 79.36 78.36 78.94 637,573 +0.60 +0.77
2023-05-26 77.22 78.71 77.22 78.34 885,039 +1.13 +1.46
2023-05-25 75.74 77.68 75.52 77.21 917,232 +1.41 +1.86
2023-05-24 74.16 76.33 73.70 75.80 818,838 +1.05 +1.40
2023-05-23 75.55 76.10 74.70 74.75 534,492 -0.95 -1.25
2023-05-22 75.54 76.12 75.15 75.70 653,399 +0.28 +0.37
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 79.36
On 2023-05-30		 75.52
On 2023-05-25		 2.67 3.52 79.36
On 2023-05-30		 77.10
On 2023-06-01		 -2.84 78.04
10D 79.36
On 2023-05-30		 73.70
On 2023-05-24		 3.95 5.30 76.58
On 2023-05-19		 73.70
On 2023-05-24		 -3.76 76.76
20D 79.36
On 2023-05-30		 70.83
On 2023-05-04		 5.92 8.16 78.88
On 2023-05-10		 73.70
On 2023-05-24		 -6.57 76.30
WTD 79.36
On 2023-05-30		 77.10
On 2023-06-01		 0.13 0.17 79.36
On 2023-05-30		 77.10
On 2023-06-01		 -2.84 78.21
MTD 78.96
On 2023-06-01		 77.10
On 2023-06-01		 1.24 1.61 -- -- -- 78.47
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00