IEX: IDEX Corporation

As of Thursday, June 8th, 2023

$ 207.44

-0.75 -0.36%

Open: 207.37
High: 208.27
Low: 205.20
Volume: 609,549
Previous Close on Wednesday, June 7th, 2023

$ 208.19

+2.65 +1.29%

Open: 205.10
High: 208.33
Low: 204.47
Volume: 704,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 207.37 208.27 205.20 207.44 609,549 -0.75 -0.36
2023-06-07 205.10 208.33 204.47 208.19 704,193 +2.65 +1.29
2023-06-06 204.71 206.67 204.45 205.54 389,232 +0.15 +0.07
2023-06-05 209.46 209.21 204.59 205.39 448,966 -3.71 -1.77
2023-06-02 203.53 209.83 203.47 209.10 469,532 +7.78 +3.86
2023-06-01 199.33 202.18 197.79 201.32 886,382 +2.16 +1.08
2023-05-31 201.51 202.27 198.56 199.16 1,039,827 -3.63 -1.79
2023-05-30 203.99 205.26 202.09 202.79 381,377 -0.69 -0.34
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 209.83
On 2023-06-02		 203.47
On 2023-06-02		 6.12 3.04 209.83
On 2023-06-02		 204.45
On 2023-06-06		 -2.56 207.13
10D 209.83
On 2023-06-02		 197.79
On 2023-06-01		 7.28 3.64 205.26
On 2023-05-30		 197.79
On 2023-06-01		 -3.64 204.42
20D 209.83
On 2023-06-02		 197.79
On 2023-06-01		 -0.26 -0.13 209.68
On 2023-05-22		 197.79
On 2023-06-01		 -5.67 204.99
WTD 209.21
On 2023-06-05		 204.45
On 2023-06-06		 -1.66 -0.79 209.21
On 2023-06-05		 204.45
On 2023-06-06		 -2.27 206.64
MTD 209.83
On 2023-06-02		 197.79
On 2023-06-01		 8.28 4.16 209.83
On 2023-06-02		 204.45
On 2023-06-06		 -2.56 206.16
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65