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

Interactive Brokers (NQ: IBKR )

133.02 +0.57 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 53.77 53.77 53.77 0 -0.07(-0.13%)
Oct 03, 2018 53.83 54.14 53.42 53.83 869,177 +0.25(+0.47%)
Oct 02, 2018 53.50 54.10 53.13 53.58 642,912 +0.28(+0.52%)
Oct 01, 2018 53.64 53.97 52.98 53.30 379,869 -0.01(-0.02%)
Sep 28, 2018 53.18 53.70 53.04 53.31 541,649 -0.29(-0.54%)
Sep 27, 2018 54.44 54.64 53.41 53.60 425,371 -0.57(-1.05%)
Sep 26, 2018 55.29 55.29 54.08 54.17 388,289 -1.13(-2.04%)
Sep 25, 2018 55.54 55.54 54.46 55.30 588,708 -0.20(-0.36%)
Sep 24, 2018 55.53 55.67 54.86 55.50 495,816 +0.14(+0.26%)
Sep 21, 2018 56.81 57.17 55.28 55.36 901,747 -1.20(-2.13%)
Sep 20, 2018 56.56 57.47 56.38 56.56 534,289 +0.43(+0.77%)
Sep 19, 2018 55.91 56.85 55.82 56.13 522,818 +0.20(+0.36%)
Sep 18, 2018 55.38 56.01 54.93 55.93 711,392 +0.57(+1.03%)
Sep 17, 2018 56.87 56.95 54.77 55.36 586,203 -1.16(-2.05%)
Sep 14, 2018 56.00 56.92 55.83 56.51 749,968 +0.54(+0.96%)
Sep 13, 2018 54.91 56.63 54.74 55.97 930,075 +1.37(+2.51%)
Sep 12, 2018 55.79 55.79 54.50 54.61 917,258 -1.19(-2.13%)
Sep 11, 2018 55.68 56.15 55.39 55.79 772,424 -0.15(-0.28%)
Sep 10, 2018 58.66 58.77 55.65 55.95 1,173,099 -2.61(-4.46%)
Sep 07, 2018 57.28 58.61 56.97 58.56 732,747 +1.27(+2.22%)
Sep 06, 2018 58.61 58.97 56.88 57.28 605,837 -1.63(-2.77%)
Sep 05, 2018 60.43 60.68 58.75 58.91 975,000 -1.52(-2.52%)
Sep 04, 2018 59.68 60.73 59.47 60.44 564,854 +0.52(+0.87%)
Aug 31, 2018 59.92 59.92 59.92 0 +0.58(+0.97%)
Aug 30, 2018 59.64 59.79 59.22 59.34 286,292 -0.40(-0.68%)
Aug 29, 2018 59.90 59.96 59.22 59.74 449,192 -0.30(-0.50%)
Aug 28, 2018 59.99 60.42 59.43 60.04 548,143 +0.18(+0.31%)
Aug 27, 2018 59.23 59.94 59.18 59.86 385,877 +1.08(+1.83%)
Aug 24, 2018 58.74 59.11 58.30 58.78 869,742 +0.21(+0.36%)
Aug 23, 2018 58.61 59.29 57.72 58.57 668,114 -0.20(-0.34%)
Aug 22, 2018 57.82 59.29 57.82 58.77 438,820 +0.64(+1.11%)
Aug 21, 2018 58.40 60.09 58.06 58.13 1,480,867 -1.49(-2.50%)
Aug 20, 2018 58.89 60.21 58.89 59.62 769,069 +0.72(+1.23%)
Aug 17, 2018 58.49 59.02 57.90 58.90 383,330 +0.34(+0.58%)
Aug 16, 2018 58.41 59.25 57.90 58.56 570,861 +0.82(+1.42%)
Aug 15, 2018 58.92 59.01 57.39 57.74 692,974 -1.73(-2.91%)
Aug 14, 2018 59.15 59.55 59.05 59.47 373,991 +0.48(+0.82%)
Aug 13, 2018 59.69 59.82 58.96 58.99 569,417 -0.69(-1.16%)
Aug 10, 2018 58.85 59.87 58.22 59.69 652,358 +0.31(+0.52%)
Aug 09, 2018 58.94 59.76 58.94 59.38 1,066,684 +0.30(+0.50%)
Aug 08, 2018 58.76 59.24 58.45 59.08 451,772 +0.39(+0.67%)
Aug 07, 2018 58.27 59.34 58.27 58.68 471,819 +0.51(+0.88%)
Aug 06, 2018 58.02 59.06 57.86 58.17 509,180 +0.33(+0.57%)
Aug 03, 2018 58.01 58.19 57.03 57.85 622,432 -0.16(-0.28%)
Aug 02, 2018 57.77 58.72 57.74 58.01 449,736 -0.21(-0.36%)
Aug 01, 2018 57.96 59.21 57.47 58.22 682,872 +0.62(+1.07%)
Jul 31, 2018 57.63 57.88 56.60 57.61 594,124 +0.03(+0.05%)
Jul 30, 2018 59.52 59.54 57.46 57.58 1,048,101 -1.48(-2.51%)
Jul 27, 2018 59.67 60.26 58.78 59.06 660,983 -0.79(-1.32%)
Jul 26, 2018 60.31 59.55 59.85 639,596 -0.29(-0.48%)
Jul 25, 2018 60.09 60.31 59.50 60.14 492,389 -0.08(-0.13%)
Jul 24, 2018 61.56 61.73 59.97 60.21 452,367 -0.96(-1.57%)
Jul 23, 2018 61.34 59.99 61.18 908,085 +0.88(+1.45%)
Jul 20, 2018 60.04 60.83 59.71 60.30 553,402 -0.01(-0.02%)
Jul 19, 2018 61.86 62.46 60.19 60.31 1,027,418 -2.57(-4.09%)
Jul 18, 2018 62.67 64.36 61.08 62.88 1,791,183 +0.63(+1.00%)
Jul 17, 2018 60.71 62.41 60.34 62.25 1,331,559 +1.92(+3.19%)
Jul 16, 2018 59.45 60.58 59.45 60.33 755,905 +1.15(+1.93%)
Jul 13, 2018 58.87 59.51 58.41 59.18 563,393 +0.22(+0.38%)
Jul 12, 2018 59.37 59.57 58.00 58.96 1,084,409 -0.40(-0.68%)
Jul 11, 2018 59.82 60.41 59.28 59.37 698,041 -0.86(-1.42%)
Jul 10, 2018 60.14 60.28 59.47 60.22 918,052 +0.50(+0.84%)
Jul 09, 2018 58.62 60.26 58.62 59.72 1,236,616 +1.22(+2.09%)
Jul 06, 2018 58.41 59.28 58.06 58.50 892,034 +0.00(+0.00%)
Jul 05, 2018 61.16 61.29 57.77 58.50 2,488,218 -2.48(-4.07%)
Jul 03, 2018 60.98 60.98 60.98 0 -1.49(-2.39%)
Jul 02, 2018 61.48 62.69 61.31 62.48 850,314 +0.49(+0.79%)
Jun 29, 2018 62.74 63.38 61.98 61.99 804,245 -0.38(-0.60%)
Jun 28, 2018 61.91 62.75 61.36 62.36 809,902 +0.38(+0.61%)
Jun 27, 2018 62.62 63.34 61.94 61.99 834,481 -0.56(-0.89%)
Jun 26, 2018 62.26 63.51 62.16 62.54 788,401 +0.29(+0.46%)
Jun 25, 2018 63.24 63.24 61.04 62.25 1,289,613 -1.18(-1.87%)
Jun 22, 2018 64.30 64.43 62.88 63.44 2,160,449 -0.50(-0.78%)
Jun 21, 2018 64.67 64.77 62.83 63.94 831,489 -0.49(-0.76%)
Jun 20, 2018 65.40 65.76 64.37 64.43 963,295 -0.83(-1.27%)
Jun 19, 2018 65.23 65.53 64.42 65.26 1,594,229 -0.81(-1.22%)
Jun 18, 2018 66.68 66.93 65.75 66.07 1,965,233 -0.96(-1.44%)
Jun 15, 2018 67.91 67.51 67.03 1,866,601 -0.48(-0.71%)
Jun 14, 2018 68.50 68.64 67.15 67.51 1,277,909 -0.90(-1.32%)
Jun 13, 2018 69.56 70.10 67.93 68.41 1,586,760 -0.93(-1.35%)
Jun 12, 2018 68.70 69.43 68.39 69.35 1,257,931 +0.92(+1.35%)
Jun 11, 2018 68.61 69.27 68.14 68.42 690,137 -0.27(-0.39%)
Jun 08, 2018 67.59 68.95 67.15 68.69 1,175,417 +1.15(+1.71%)
Jun 07, 2018 68.29 68.47 66.40 67.54 992,392 -0.20(-0.30%)
Jun 06, 2018 67.77 68.03 66.40 67.74 1,371,820 -0.03(-0.04%)
Jun 05, 2018 67.86 68.26 67.17 67.77 1,125,874 +0.19(+0.28%)
Jun 04, 2018 69.69 70.11 65.44 67.58 3,355,661 -2.04(-2.93%)
Jun 01, 2018 70.73 71.20 69.23 69.62 874,702 -0.42(-0.60%)
May 31, 2018 71.60 72.04 69.90 70.04 669,551 -1.58(-2.20%)
May 30, 2018 71.50 72.91 71.26 71.62 1,056,499 +0.43(+0.61%)
May 29, 2018 73.94 74.17 70.83 71.19 1,511,919 -3.57(-4.77%)
May 25, 2018 74.75 74.75 74.75 0 -0.56(-0.74%)
May 24, 2018 75.16 75.54 74.33 75.31 486,430 -0.15(-0.20%)
May 23, 2018 75.35 75.49 73.82 75.46 406,315 -0.20(-0.27%)
May 22, 2018 76.21 76.32 75.58 75.66 403,958 -0.27(-0.35%)
May 21, 2018 75.25 76.89 75.25 75.93 584,075 +1.36(+1.82%)
May 18, 2018 74.96 75.39 74.57 74.58 907,800 -0.43(-0.58%)
May 17, 2018 75.11 75.72 74.24 75.01 632,549 -0.09(-0.12%)
May 16, 2018 75.28 76.30 74.97 75.10 601,889 -0.41(-0.55%)
May 15, 2018 75.02 75.93 74.64 75.51 547,542 +0.07(+0.09%)
May 14, 2018 76.43 76.81 74.86 75.44 709,456 -1.15(-1.51%)
May 11, 2018 76.57 77.08 76.19 76.60 559,479 +0.12(+0.15%)
May 10, 2018 76.02 77.18 75.87 76.48 547,008 +0.33(+0.43%)
May 09, 2018 75.22 77.19 74.88 76.15 814,922 +1.37(+1.84%)
May 08, 2018 74.41 74.96 73.71 74.78 488,497 +0.99(+1.34%)
May 07, 2018 72.17 74.36 72.09 73.79 727,910 +1.76(+2.44%)
May 04, 2018 70.45 72.54 69.84 72.03 715,322 +1.55(+2.20%)
May 03, 2018 70.34 70.78 69.01 70.48 459,803 -0.22(-0.31%)
May 02, 2018 71.19 71.70 70.54 70.71 386,255 -0.46(-0.65%)
May 01, 2018 70.91 71.29 69.89 71.17 542,906 -0.14(-0.20%)
Apr 30, 2018 71.32 72.59 71.14 71.31 736,951 +0.29(+0.41%)
Apr 27, 2018 70.39 71.71 69.92 71.02 588,500 +0.19(+0.27%)
Apr 26, 2018 69.22 71.21 68.49 70.83 511,767 +1.62(+2.35%)
Apr 25, 2018 69.78 70.21 68.87 69.21 615,451 -0.73(-1.04%)
Apr 24, 2018 71.22 71.89 69.03 69.94 572,714 -1.14(-1.61%)
Apr 23, 2018 71.24 72.00 70.65 71.08 797,602 +0.15(+0.22%)
Apr 20, 2018 69.83 71.21 69.48 70.93 898,929 +1.10(+1.57%)
Apr 19, 2018 69.19 70.53 69.13 69.83 810,037 +0.71(+1.03%)
Apr 18, 2018 72.06 72.33 68.09 69.12 1,749,856 -2.38(-3.33%)
Apr 17, 2018 70.47 71.84 69.68 71.50 1,579,904 +1.96(+2.82%)
Apr 16, 2018 69.12 69.64 68.53 69.54 538,997 +1.14(+1.67%)
Apr 13, 2018 70.48 70.48 67.86 68.40 491,638 -1.12(-1.62%)
Apr 12, 2018 69.40 70.01 69.09 69.52 590,913 +1.20(+1.76%)
Apr 11, 2018 67.81 69.09 67.31 68.32 764,340 +0.02(+0.03%)
Apr 10, 2018 67.53 68.67 66.94 68.30 574,540 +1.97(+2.97%)
Apr 09, 2018 67.18 67.74 66.03 66.33 459,117 -0.09(-0.13%)
Apr 06, 2018 67.16 67.53 65.55 66.42 735,705 -1.53(-2.25%)
Apr 05, 2018 67.00 68.37 65.98 67.95 1,300,357 +1.55(+2.33%)
Apr 04, 2018 63.73 66.63 62.89 66.40 858,817 +1.37(+2.11%)
Apr 03, 2018 62.47 65.60 62.37 65.03 945,315 +2.76(+4.43%)
Apr 02, 2018 64.30 64.62 61.36 62.27 843,685 -2.35(-3.64%)
Mar 29, 2018 64.62 64.62 64.62 0 +1.46(+2.31%)
Mar 28, 2018 63.93 64.46 61.79 63.16 652,233 -0.94(-1.47%)
Mar 27, 2018 66.88 66.89 63.52 64.10 611,638 -2.45(-3.68%)
Mar 26, 2018 64.80 66.67 64.74 66.55 486,642 +2.92(+4.59%)
Mar 23, 2018 65.69 66.00 63.63 63.63 712,381 -1.78(-2.72%)
Mar 22, 2018 68.43 68.43 65.39 65.41 846,871 -4.00(-5.76%)
Mar 21, 2018 68.96 70.26 68.73 69.41 552,960 +0.45(+0.66%)
Mar 20, 2018 68.14 69.44 68.14 68.96 386,206 +1.20(+1.77%)
Mar 19, 2018 68.24 68.68 66.70 67.75 472,152 -0.55(-0.80%)
Mar 16, 2018 68.09 68.80 67.82 68.30 772,702 +0.38(+0.57%)
Mar 15, 2018 69.22 69.49 67.45 67.92 681,044 -1.12(-1.63%)
Mar 14, 2018 69.48 69.94 68.72 69.04 510,617 -0.60(-0.86%)
Mar 13, 2018 70.47 70.68 69.35 69.64 566,144 -0.83(-1.17%)
Mar 12, 2018 71.17 71.22 69.78 70.47 472,258 -0.42(-0.60%)
Mar 09, 2018 69.08 70.97 69.08 70.89 603,293 +2.21(+3.22%)
Mar 08, 2018 68.57 68.87 67.62 68.68 407,156 +0.62(+0.90%)
Mar 07, 2018 67.50 68.69 67.00 68.06 674,614 -0.41(-0.60%)
Mar 06, 2018 67.28 68.52 66.23 68.48 849,738 +1.68(+2.52%)
Mar 05, 2018 64.92 67.24 64.36 66.79 723,030 +1.61(+2.48%)
Mar 02, 2018 63.65 65.35 62.48 65.18 709,612 +1.31(+2.05%)
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.