IEX: IDEX Corporation

As of Friday, January 27th, 2023

$ 238.73

+4.58 +1.96%

Open: 233.88
High: 239.84
Low: 233.85
Volume: 444,003
Previous Close on Thursday, January 26th, 2023

$ 234.15

+1.35 +0.58%

Open: 234.53
High: 235.08
Low: 231.86
Volume: 326,280
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 233.88 239.84 233.85 238.73 444,003 +4.58 +1.96
2023-01-26 234.53 235.08 231.86 234.15 326,280 +1.35 +0.58
2023-01-25 230.13 232.86 228.04 232.80 241,986 +0.45 +0.19
2023-01-24 229.41 234.21 228.38 232.35 226,009 +1.49 +0.65
2023-01-23 230.77 232.67 229.41 230.86 293,238 -0.34 -0.15
2023-01-20 227.50 231.41 225.91 231.20 293,792 +4.73 +2.09
2023-01-19 233.84 233.84 226.18 226.47 431,079 -7.50 -3.21
2023-01-18 238.80 239.86 233.70 233.97 349,535 -2.73 -1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 239.84
On 2023-01-27
228.04
On 2023-01-25
7.53 3.26 234.21
On 2023-01-24
228.04
On 2023-01-25
-2.63 233.78
10D 240.09
On 2023-01-17
225.91
On 2023-01-20
2.48 1.05 240.09
On 2023-01-17
225.91
On 2023-01-20
-5.91 233.61
20D 240.09
On 2023-01-17
224.84
On 2023-01-05
11.57 5.09 240.09
On 2023-01-17
225.91
On 2023-01-20
-5.91 232.60
WTD 239.84
On 2023-01-27
228.04
On 2023-01-25
7.53 3.26 234.21
On 2023-01-24
228.04
On 2023-01-25
-2.63 233.78
MTD 240.09
On 2023-01-17
224.84
On 2023-01-05
10.40 4.55 240.09
On 2023-01-17
225.91
On 2023-01-20
-5.91 232.95
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96