IEX: IDEX Corporation

As of Friday, July 26th, 2024

$ 206.46

+3.38 +1.66%

Open: 204.42
High: 208.39
Low: 203.22
Volume: 278,603
Previous Close on Thursday, July 25th, 2024

$ 203.08

+4.37 +2.20%

Open: 199.76
High: 205.79
Low: 198.30
Volume: 614,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 204.42 208.39 203.22 206.46 278,603 +3.38 +1.66
2024-07-25 199.76 205.79 198.30 203.08 614,328 +4.37 +2.20
2024-07-24 202.81 203.33 198.36 198.71 665,686 -5.19 -2.55
2024-07-23 206.36 206.36 203.46 203.90 426,892 -1.32 -0.64
2024-07-22 204.84 205.57 201.48 205.22 471,356 +2.25 +1.11
2024-07-19 206.68 206.68 202.08 202.97 366,280 -3.23 -1.57
2024-07-18 208.78 211.37 206.18 206.20 390,224 -4.30 -2.04
2024-07-17 210.37 213.23 209.56 210.50 451,589 -0.31 -0.15
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 208.39
On 2024-07-26		 198.30
On 2024-07-25		 3.49 1.72 206.36
On 2024-07-23		 198.30
On 2024-07-25		 -3.91 203.47
10D 213.23
On 2024-07-17		 198.30
On 2024-07-25		 2.00 0.98 213.23
On 2024-07-17		 198.30
On 2024-07-25		 -7.00 205.45
20D 213.23
On 2024-07-17		 192.56
On 2024-07-05		 6.31 3.15 213.23
On 2024-07-17		 198.30
On 2024-07-25		 -7.00 201.76
WTD 208.39
On 2024-07-26		 198.30
On 2024-07-25		 3.49 1.72 206.36
On 2024-07-23		 198.30
On 2024-07-25		 -3.91 203.47
MTD 213.23
On 2024-07-17		 192.56
On 2024-07-05		 5.26 2.61 213.23
On 2024-07-17		 198.30
On 2024-07-25		 -7.00 201.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

206.46 +3.38 +1.66 278,603