Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interactive Brokers (NQ: IBKR )

127.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2018 54.16 54.16 54.16 0 -0.07(-0.13%)
Oct 03, 2018 54.23 54.54 53.81 54.23 862,821 +0.25(+0.47%)
Oct 02, 2018 53.89 54.50 53.52 53.98 638,211 +0.28(+0.52%)
Oct 01, 2018 54.04 54.37 53.37 53.70 377,092 -0.01(-0.02%)
Sep 28, 2018 53.57 54.09 53.43 53.71 537,689 -0.29(-0.54%)
Sep 27, 2018 54.84 55.05 53.80 54.00 422,260 -0.57(-1.05%)
Sep 26, 2018 55.70 55.70 54.47 54.57 385,450 -1.14(-2.04%)
Sep 25, 2018 55.95 55.95 54.86 55.71 584,403 -0.20(-0.36%)
Sep 24, 2018 55.94 56.08 55.26 55.91 492,191 +0.15(+0.26%)
Sep 21, 2018 57.23 57.59 55.69 55.76 895,153 -1.21(-2.13%)
Sep 20, 2018 56.98 57.89 56.79 56.98 530,382 +0.44(+0.77%)
Sep 19, 2018 56.32 57.27 56.23 56.54 518,995 +0.20(+0.36%)
Sep 18, 2018 55.78 56.43 55.34 56.34 706,190 +0.57(+1.03%)
Sep 17, 2018 57.29 57.37 55.17 55.76 581,916 -1.17(-2.05%)
Sep 14, 2018 56.42 57.34 56.24 56.93 744,485 +0.54(+0.96%)
Sep 13, 2018 55.32 57.05 55.14 56.39 923,274 +1.38(+2.51%)
Sep 12, 2018 56.20 56.20 54.90 55.01 910,551 -1.19(-2.13%)
Sep 11, 2018 56.10 56.56 55.80 56.20 766,776 -0.16(-0.28%)
Sep 10, 2018 59.10 59.20 56.06 56.36 1,164,521 -2.63(-4.46%)
Sep 07, 2018 57.70 59.04 57.39 58.99 727,389 +1.28(+2.22%)
Sep 06, 2018 59.04 59.41 57.30 57.71 601,407 -1.64(-2.77%)
Sep 05, 2018 60.87 61.12 59.18 59.35 967,870 -1.53(-2.52%)
Sep 04, 2018 60.12 61.17 59.91 60.88 560,724 +0.52(+0.87%)
Aug 31, 2018 60.36 60.36 60.36 0 +0.58(+0.97%)
Aug 30, 2018 60.08 60.23 59.66 59.78 284,198 -0.41(-0.68%)
Aug 29, 2018 60.34 60.41 59.66 60.18 445,907 -0.30(-0.50%)
Aug 28, 2018 60.44 60.87 59.86 60.48 544,135 +0.18(+0.31%)
Aug 27, 2018 59.67 60.38 59.61 60.30 383,056 +1.09(+1.83%)
Aug 24, 2018 59.17 59.55 58.73 59.21 863,382 +0.21(+0.36%)
Aug 23, 2018 59.04 59.73 58.15 59.00 663,229 -0.20(-0.34%)
Aug 22, 2018 58.24 59.73 58.24 59.20 435,612 +0.65(+1.11%)
Aug 21, 2018 58.83 60.53 58.49 58.55 1,470,039 -1.50(-2.50%)
Aug 20, 2018 59.32 60.66 59.32 60.06 763,445 +0.73(+1.23%)
Aug 17, 2018 58.92 59.46 58.33 59.33 380,527 +0.34(+0.58%)
Aug 16, 2018 58.84 59.69 58.33 58.99 566,687 +0.82(+1.42%)
Aug 15, 2018 59.36 59.45 57.81 58.17 687,907 -1.74(-2.91%)
Aug 14, 2018 59.58 59.99 59.48 59.91 371,256 +0.48(+0.82%)
Aug 13, 2018 60.13 60.26 59.40 59.43 565,253 -0.70(-1.16%)
Aug 10, 2018 59.28 60.31 58.65 60.12 647,588 +0.31(+0.52%)
Aug 09, 2018 59.38 60.20 59.38 59.81 1,058,884 +0.30(+0.50%)
Aug 08, 2018 59.19 59.68 58.88 59.51 448,469 +0.40(+0.67%)
Aug 07, 2018 58.70 59.78 58.70 59.12 468,369 +0.51(+0.88%)
Aug 06, 2018 58.45 59.49 58.28 58.60 505,457 +0.33(+0.57%)
Aug 03, 2018 58.44 58.62 57.45 58.27 617,880 -0.16(-0.28%)
Aug 02, 2018 58.20 59.16 58.17 58.44 446,448 -0.21(-0.36%)
Aug 01, 2018 58.39 59.65 57.90 58.65 677,879 +0.62(+1.07%)
Jul 31, 2018 58.05 58.30 57.01 58.03 589,780 +0.03(+0.05%)
Jul 30, 2018 59.96 59.98 57.89 58.00 1,040,438 -1.49(-2.51%)
Jul 27, 2018 60.11 60.71 59.21 59.49 656,150 -0.79(-1.32%)
Jul 26, 2018 60.76 59.99 60.29 634,919 -0.29(-0.48%)
Jul 25, 2018 60.53 60.76 59.94 60.58 488,789 -0.08(-0.13%)
Jul 24, 2018 62.02 62.18 60.41 60.66 449,060 -0.97(-1.57%)
Jul 23, 2018 61.79 60.43 61.63 901,445 +0.88(+1.45%)
Jul 20, 2018 60.48 61.27 60.15 60.75 549,355 -0.01(-0.02%)
Jul 19, 2018 62.32 62.92 60.64 60.76 1,019,905 -2.59(-4.09%)
Jul 18, 2018 63.13 64.84 61.53 63.34 1,778,086 +0.63(+1.00%)
Jul 17, 2018 61.16 62.87 60.78 62.71 1,321,823 +1.94(+3.19%)
Jul 16, 2018 59.89 61.03 59.89 60.77 750,378 +1.15(+1.94%)
Jul 13, 2018 59.30 59.95 58.85 59.62 559,274 +0.22(+0.38%)
Jul 12, 2018 59.80 60.01 58.43 59.40 1,076,480 -0.41(-0.68%)
Jul 11, 2018 60.26 60.85 59.72 59.80 692,937 -0.86(-1.42%)
Jul 10, 2018 60.58 60.73 59.91 60.67 911,340 +0.50(+0.84%)
Jul 09, 2018 59.05 60.71 59.05 60.16 1,227,574 +1.23(+2.09%)
Jul 06, 2018 58.84 59.72 58.49 58.93 885,512 +0.00(+0.00%)
Jul 05, 2018 61.61 61.74 58.20 58.93 2,470,024 -2.50(-4.07%)
Jul 03, 2018 61.43 61.43 61.43 0 -1.50(-2.39%)
Jul 02, 2018 61.93 63.15 61.76 62.94 844,097 +0.49(+0.79%)
Jun 29, 2018 63.20 63.85 62.43 62.44 798,365 -0.38(-0.60%)
Jun 28, 2018 62.36 63.21 61.81 62.82 803,980 +0.38(+0.61%)
Jun 27, 2018 63.08 63.81 62.39 62.44 828,380 -0.56(-0.89%)
Jun 26, 2018 62.72 63.97 62.62 63.00 782,636 +0.29(+0.46%)
Jun 25, 2018 63.70 63.70 61.49 62.71 1,280,184 -1.19(-1.87%)
Jun 22, 2018 64.78 64.90 63.34 63.91 2,144,652 -0.50(-0.78%)
Jun 21, 2018 65.15 65.24 63.29 64.41 825,409 -0.49(-0.76%)
Jun 20, 2018 65.88 66.24 64.85 64.90 956,251 -0.83(-1.27%)
Jun 19, 2018 65.71 66.01 64.89 65.74 1,582,572 -0.81(-1.22%)
Jun 18, 2018 67.17 67.42 66.23 66.55 1,950,863 -0.97(-1.44%)
Jun 15, 2018 68.41 68.01 67.52 1,852,952 -0.48(-0.71%)
Jun 14, 2018 69.00 69.14 67.65 68.01 1,268,565 -0.91(-1.32%)
Jun 13, 2018 70.07 70.61 68.43 68.92 1,575,157 -0.94(-1.35%)
Jun 12, 2018 69.21 69.95 68.90 69.86 1,248,733 +0.93(+1.35%)
Jun 11, 2018 69.11 69.78 68.65 68.93 685,091 -0.27(-0.39%)
Jun 08, 2018 68.08 69.46 67.65 69.20 1,166,823 +1.16(+1.71%)
Jun 07, 2018 68.79 68.98 66.89 68.04 985,136 -0.20(-0.30%)
Jun 06, 2018 68.27 68.53 66.89 68.24 1,361,789 -0.03(-0.04%)
Jun 05, 2018 68.36 68.76 67.67 68.27 1,117,642 +0.19(+0.28%)
Jun 04, 2018 70.21 70.62 65.92 68.07 3,331,124 -2.06(-2.93%)
Jun 01, 2018 71.25 71.73 69.74 70.13 868,306 -0.43(-0.60%)
May 31, 2018 72.13 72.57 70.41 70.56 664,656 -1.59(-2.20%)
May 30, 2018 72.03 73.44 71.79 72.15 1,048,774 +0.44(+0.61%)
May 29, 2018 74.49 74.72 71.35 71.71 1,500,864 -3.59(-4.77%)
May 25, 2018 75.30 75.30 75.30 0 -0.56(-0.74%)
May 24, 2018 75.71 76.10 74.88 75.86 482,873 -0.15(-0.20%)
May 23, 2018 75.90 76.05 74.36 76.02 403,344 -0.20(-0.27%)
May 22, 2018 76.77 76.88 76.13 76.22 401,004 -0.27(-0.35%)
May 21, 2018 75.81 77.45 75.81 76.49 579,804 +1.37(+1.82%)
May 18, 2018 75.52 75.94 75.12 75.13 901,162 -0.44(-0.58%)
May 17, 2018 75.66 76.28 74.79 75.56 627,924 -0.09(-0.12%)
May 16, 2018 75.83 76.86 75.52 75.65 597,488 -0.42(-0.55%)
May 15, 2018 75.57 76.49 75.19 76.07 543,539 +0.07(+0.09%)
May 14, 2018 77.00 77.37 75.41 76.00 704,268 -1.16(-1.51%)
May 11, 2018 77.13 77.64 76.75 77.16 555,388 +0.12(+0.15%)
May 10, 2018 76.58 77.75 76.43 77.04 543,008 +0.33(+0.43%)
May 09, 2018 75.78 77.76 75.43 76.72 808,963 +1.38(+1.84%)
May 08, 2018 74.95 75.52 74.26 75.33 484,925 +1.00(+1.34%)
May 07, 2018 72.70 74.91 72.62 74.33 722,587 +1.77(+2.44%)
May 04, 2018 70.96 73.08 70.36 72.56 710,092 +1.56(+2.20%)
May 03, 2018 70.86 71.30 69.52 71.00 456,441 -0.22(-0.31%)
May 02, 2018 71.71 72.23 71.06 71.23 383,431 -0.46(-0.65%)
May 01, 2018 71.43 71.82 70.40 71.69 538,936 -0.15(-0.20%)
Apr 30, 2018 71.85 73.12 71.66 71.84 731,562 +0.29(+0.41%)
Apr 27, 2018 70.91 72.24 70.43 71.55 584,197 +0.19(+0.27%)
Apr 26, 2018 69.73 71.74 68.99 71.35 508,025 +1.64(+2.35%)
Apr 25, 2018 70.30 70.73 69.38 69.72 610,950 -0.74(-1.04%)
Apr 24, 2018 71.75 72.42 69.54 70.45 568,526 -1.15(-1.61%)
Apr 23, 2018 71.77 72.53 71.17 71.60 791,770 +0.15(+0.22%)
Apr 20, 2018 70.35 71.73 70.00 71.45 892,356 +1.10(+1.57%)
Apr 19, 2018 69.70 71.05 69.64 70.35 804,114 +0.72(+1.03%)
Apr 18, 2018 72.59 72.87 68.59 69.63 1,737,061 -2.40(-3.33%)
Apr 17, 2018 70.99 72.37 70.19 72.03 1,568,352 +1.98(+2.82%)
Apr 16, 2018 69.63 70.15 69.04 70.05 535,056 +1.15(+1.67%)
Apr 13, 2018 71.00 71.00 68.36 68.90 488,043 -1.13(-1.62%)
Apr 12, 2018 69.91 70.53 69.59 70.04 586,592 +1.21(+1.76%)
Apr 11, 2018 68.31 69.60 67.81 68.83 758,751 +0.02(+0.03%)
Apr 10, 2018 68.03 69.17 67.43 68.81 570,339 +1.98(+2.97%)
Apr 09, 2018 67.67 68.23 66.52 66.82 455,760 -0.09(-0.13%)
Apr 06, 2018 67.65 68.03 66.04 66.91 730,326 -1.54(-2.25%)
Apr 05, 2018 67.49 68.87 66.46 68.45 1,290,849 +1.56(+2.33%)
Apr 04, 2018 64.20 67.12 63.36 66.89 852,537 +1.38(+2.11%)
Apr 03, 2018 62.93 66.09 62.83 65.50 938,403 +2.78(+4.43%)
Apr 02, 2018 64.78 65.10 61.82 62.73 837,515 -2.37(-3.64%)
Mar 29, 2018 65.10 65.10 65.10 0 +1.47(+2.31%)
Mar 28, 2018 64.40 64.93 62.24 63.63 647,464 -0.95(-1.47%)
Mar 27, 2018 67.37 67.38 63.98 64.58 607,166 -2.47(-3.68%)
Mar 26, 2018 65.28 67.16 65.21 67.04 483,084 +2.94(+4.59%)
Mar 23, 2018 66.17 66.48 64.10 64.10 707,172 -1.79(-2.72%)
Mar 22, 2018 68.93 68.93 65.87 65.89 840,678 -4.03(-5.76%)
Mar 21, 2018 69.46 70.78 69.23 69.92 548,917 +0.45(+0.66%)
Mar 20, 2018 68.64 69.95 68.64 69.46 383,382 +1.21(+1.77%)
Mar 19, 2018 68.74 69.18 67.19 68.25 468,700 -0.55(-0.80%)
Mar 16, 2018 68.59 69.30 68.32 68.81 767,052 +0.39(+0.57%)
Mar 15, 2018 69.73 70.01 67.94 68.42 676,064 -1.13(-1.63%)
Mar 14, 2018 69.99 70.45 69.22 69.55 506,883 -0.60(-0.86%)
Mar 13, 2018 70.99 71.20 69.86 70.15 562,004 -0.83(-1.17%)
Mar 12, 2018 71.69 71.75 70.30 70.98 468,805 -0.43(-0.60%)
Mar 09, 2018 69.59 71.50 69.59 71.41 598,882 +2.23(+3.22%)
Mar 08, 2018 69.08 69.38 68.12 69.18 404,179 +0.62(+0.90%)
Mar 07, 2018 68.00 69.19 67.49 68.56 669,682 -0.42(-0.60%)
Mar 06, 2018 67.78 69.03 66.71 68.98 843,525 +1.69(+2.52%)
Mar 05, 2018 65.40 67.74 64.84 67.29 717,743 +1.63(+2.48%)
Mar 02, 2018 64.12 65.83 62.94 65.66 704,423 +1.32(+2.05%)
Mar 01, 2018 67.45 67.45 63.57 64.34 1,122,741 -2.85(-4.24%)
Feb 28, 2018 68.34 68.79 67.19 67.19 675,780 -0.68(-1.00%)
Feb 27, 2018 67.67 68.86 67.67 67.87 689,426 +0.19(+0.29%)
Feb 26, 2018 67.92 66.51 67.67 731,758 +0.74(+1.11%)
Feb 23, 2018 65.73 66.94 65.64 66.93 514,824 +1.65(+2.53%)
Feb 22, 2018 65.15 65.28 502,032 -0.94(-1.42%)
Feb 21, 2018 65.80 67.34 65.80 66.21 825,259 +0.60(+0.91%)
Feb 20, 2018 65.06 66.20 65.06 65.61 520,738 +0.48(+0.74%)
Feb 16, 2018 65.13 65.13 65.13 0 -0.49(-0.75%)
Feb 15, 2018 65.88 64.22 65.62 684,753 +1.21(+1.88%)
Feb 14, 2018 61.61 64.55 61.48 64.42 646,286 +2.67(+4.32%)
Feb 13, 2018 61.14 61.87 61.02 61.75 386,139 +0.18(+0.30%)
Feb 12, 2018 60.55 62.06 60.44 61.56 504,781 +1.60(+2.68%)
Feb 09, 2018 60.28 61.08 57.36 59.96 1,154,686 +0.27(+0.45%)
Feb 08, 2018 63.28 59.67 59.69 931,550 -2.91(-4.65%)
Feb 07, 2018 61.14 63.21 60.94 62.60 952,541 +1.31(+2.15%)
Feb 06, 2018 59.12 61.52 57.91 61.28 1,608,073 +0.40(+0.65%)
Feb 05, 2018 62.56 63.97 58.83 60.89 1,049,926 -2.33(-3.69%)
Feb 02, 2018 64.57 65.18 63.22 63.22 668,772 -1.36(-2.11%)
Feb 01, 2018 61.77 64.69 61.57 64.58 990,626 +2.72(+4.39%)
Jan 31, 2018 61.78 62.27 61.45 61.86 363,747 +0.38(+0.61%)
Jan 30, 2018 61.28 61.65 60.93 61.49 477,663 -0.32(-0.52%)
Jan 29, 2018 62.07 62.65 61.58 61.81 611,401 -0.26(-0.42%)
Jan 26, 2018 61.13 62.12 60.79 62.07 724,523 +1.08(+1.78%)
Jan 25, 2018 62.28 62.38 60.69 60.98 768,974 -1.22(-1.96%)
Jan 24, 2018 63.13 63.40 61.51 62.20 670,406 -0.73(-1.17%)
Jan 23, 2018 61.85 63.03 61.65 62.94 1,104,583 +1.38(+2.25%)
Jan 22, 2018 60.33 61.55 60.28 61.55 1,108,719 +1.15(+1.90%)
Jan 19, 2018 59.70 60.49 59.38 60.40 1,158,060 +0.68(+1.13%)
Jan 18, 2018 60.36 60.50 59.68 59.73 964,978 -0.80(-1.33%)
Jan 17, 2018 59.31 61.46 59.02 60.53 1,422,844 +0.15(+0.26%)
Jan 16, 2018 61.68 61.78 60.07 60.37 1,563,927 -0.63(-1.03%)
Jan 12, 2018 61.00 61.00 61.00 0 +0.64(+1.06%)
Jan 11, 2018 60.43 60.53 59.99 60.36 272,277 +0.28(+0.47%)
Jan 10, 2018 59.93 60.08 674,375 -0.44(-0.73%)
Jan 09, 2018 59.03 60.76 59.03 60.53 970,887 +1.63(+2.77%)
Jan 08, 2018 57.45 59.15 57.28 58.90 909,549 +0.56(+0.96%)
Jan 05, 2018 57.87 58.45 57.64 58.33 919,817 +0.76(+1.33%)
Jan 04, 2018 57.58 58.02 57.04 57.57 1,261,698 +0.40(+0.69%)
Jan 03, 2018 57.53 58.15 56.96 57.17 974,448 -0.39(-0.67%)
Jan 02, 2018 57.07 58.12 57.07 57.56 1,195,865 +0.32(+0.56%)
Dec 29, 2017 57.24 57.24 57.24 0 -0.78(-1.35%)
Dec 28, 2017 57.77 58.08 57.53 58.03 457,842 +0.24(+0.42%)
Dec 27, 2017 58.14 58.35 57.55 57.78 522,474 -0.38(-0.65%)
Dec 26, 2017 58.32 58.48 58.13 58.16 190,496 -0.15(-0.27%)
Dec 22, 2017 58.04 58.46 58.03 58.32 470,412 +0.40(+0.68%)
Dec 21, 2017 58.03 58.85 57.82 57.92 709,884 +0.40(+0.69%)
Dec 20, 2017 58.32 58.42 57.49 57.52 425,281 -0.46(-0.80%)
Dec 19, 2017 58.59 58.70 57.76 57.99 551,828 -0.35(-0.60%)
Dec 18, 2017 58.66 59.30 58.19 58.33 655,548 -0.06(-0.10%)
Dec 15, 2017 58.26 58.71 58.06 58.39 2,102,947 +0.34(+0.58%)
Dec 14, 2017 58.95 59.18 57.91 58.05 544,916 -0.81(-1.38%)
Dec 13, 2017 59.90 59.94 58.81 58.87 429,976 -0.96(-1.60%)
Dec 12, 2017 58.78 60.26 58.60 59.82 781,319 +1.17(+1.99%)
Dec 11, 2017 59.27 59.45 58.05 58.65 673,168 -0.45(-0.77%)
Dec 08, 2017 58.66 59.14 58.29 59.11 608,221 +0.91(+1.56%)
Dec 07, 2017 57.09 58.90 57.03 58.20 833,741 +1.11(+1.95%)
Dec 06, 2017 56.70 57.25 56.47 57.09 363,901 +0.19(+0.34%)
Dec 05, 2017 56.96 57.49 56.79 56.89 356,931 -0.06(-0.10%)
Dec 04, 2017 56.83 58.05 56.71 56.95 678,900 +0.80(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.