INDB: Independent Bank Corp.
$ 66.24 |
|
-0.40 -0.60% |
|
| Open: | 66.62 |
| High: | 66.90 |
| Low: | 65.64 |
| Volume: | 319,898 |
$ 66.64
-1.82 -2.66%
| Open: | 67.82 |
| High: | 68.17 |
| Low: | 66.49 |
| Volume: | 296,890 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 66.62 | 66.90 | 65.64 | 66.24 | 319,898 | -0.40 | -0.60 |
| 2025-07-24 | 67.82 | 68.17 | 66.49 | 66.64 | 296,890 | -1.82 | -2.66 |
| 2025-07-23 | 68.74 | 69.11 | 67.53 | 68.46 | 385,039 | -0.05 | -0.07 |
| 2025-07-22 | 68.87 | 69.11 | 67.97 | 68.51 | 409,440 | -0.22 | -0.32 |
| 2025-07-21 | 69.82 | 70.75 | 68.66 | 68.73 | 584,429 | -0.75 | -1.08 |
| 2025-07-18 | 68.00 | 71.19 | 67.21 | 69.48 | 934,100 | +3.79 | +5.77 |
| 2025-07-17 | 64.09 | 65.73 | 64.09 | 65.69 | 425,500 | +1.52 | +2.37 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
|
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
|
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
|
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
|
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
|
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
|
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
|
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
|
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
|
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |