IEX: IDEX Corporation

As of Friday, January 17th, 2025

$ 215.69

-1.58 -0.73%

Open: 220.00
High: 221.67
Low: 215.47
Volume: 476,171
Previous Close on Thursday, January 16th, 2025

$ 217.27

+2.74 +1.28%

Open: 215.43
High: 217.76
Low: 214.27
Volume: 400,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 220.00 221.67 215.47 215.69 476,170 -1.58 -0.73
2025-01-16 215.43 217.76 214.27 217.27 400,268 +2.74 +1.28
2025-01-15 218.55 219.69 214.39 214.53 465,571 -0.01 0.00
2025-01-14 210.89 215.37 210.21 214.54 654,671 +4.51 +2.15
2025-01-13 205.09 210.59 204.32 210.03 381,533 +4.01 +1.95
2025-01-10 206.04 207.57 205.00 206.02 509,762 -2.77 -1.33
2025-01-08 206.69 209.05 206.48 208.79 587,546 +0.79 +0.38
2025-01-07 209.41 212.06 207.12 208.00 645,741 -1.32 -0.63
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 221.67
On 2025-01-17		 204.32
On 2025-01-13		 9.67 4.69 219.69
On 2025-01-15		 214.27
On 2025-01-16		 -2.47 214.41
10D 221.67
On 2025-01-17		 204.32
On 2025-01-13		 9.63 4.67 212.06
On 2025-01-07		 204.32
On 2025-01-13		 -3.65 211.12
20D 223.00
On 2024-12-18		 204.32
On 2025-01-13		 -6.50 -2.93 223.00
On 2024-12-18		 204.32
On 2025-01-13		 -8.38 210.84
WTD 221.67
On 2025-01-17		 204.32
On 2025-01-13		 9.67 4.69 219.69
On 2025-01-15		 214.27
On 2025-01-16		 -2.47 214.41
MTD 221.67
On 2025-01-17		 204.32
On 2025-01-13		 6.40 3.06 212.06
On 2025-01-07		 204.32
On 2025-01-13		 -3.65 210.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CB

Chubb Limited

269.48 -4.05 -1.48 1,899,867
IEX

IDEX Corporation

215.69 -1.58 -0.73 476,171