Interactive Brokers (NQ: IBKR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	78.86	78.97	78.23	78.34	423,612	-0.65(-0.82%)
Dec 30, 2021	78.99	80.43	78.93	78.99	431,468	-0.87(-1.09%)
Dec 29, 2021	80.33	80.52	79.65	79.86	347,489	-0.47(-0.59%)
Dec 28, 2021	80.45	81.70	80.13	80.33	653,890	+0.16(+0.20%)
Dec 27, 2021	79.09	80.22	78.58	80.17	422,992	+1.26(+1.60%)
Dec 23, 2021	78.11	79.23	77.81	78.91	498,080	+1.22(+1.57%)
Dec 22, 2021	76.13	77.75	75.14	77.69	482,907	+1.40(+1.84%)
Dec 21, 2021	75.31	76.55	75.09	76.29	561,974	+2.24(+3.02%)
Dec 20, 2021	74.98	75.27	73.11	74.05	761,729	-2.04(-2.68%)
Dec 17, 2021	77.36	77.48	75.64	76.09	1,548,020	-1.45(-1.87%)
Dec 16, 2021	77.54	79.99	76.74	77.54	1,333,001	+2.07(+2.74%)
Dec 15, 2021	75.13	75.74	73.86	75.47	614,307	+0.54(+0.72%)
Dec 14, 2021	73.82	75.20	73.61	74.92	720,874	+0.77(+1.04%)
Dec 13, 2021	74.78	75.20	74.01	74.16	711,541	-1.04(-1.38%)
Dec 10, 2021	75.38	75.70	74.19	75.19	736,405	-0.16(-0.21%)
Dec 09, 2021	75.35	75.93	74.97	75.35	857,736	-0.75(-0.99%)
Dec 08, 2021	75.55	76.40	75.06	76.10	728,186	+0.37(+0.50%)
Dec 07, 2021	75.45	76.47	75.17	75.72	674,957	+1.25(+1.68%)
Dec 06, 2021	74.11	75.30	73.45	74.47	709,744	+0.58(+0.79%)
Dec 03, 2021	75.80	75.85	72.99	73.89	1,062,753	-1.58(-2.09%)
Dec 02, 2021	75.47	75.74	73.25	75.47	1,247,767	+1.48(+2.00%)
Dec 01, 2021	73.99	75.78	73.57	73.99	1,522,289	+1.17(+1.61%)
Nov 30, 2021	73.33	73.83	72.64	72.81	1,259,565	-1.41(-1.90%)
Nov 29, 2021	74.02	74.77	73.17	74.22	640,352	+1.00(+1.37%)
Nov 26, 2021	74.00	74.28	72.70	73.22	623,544	-3.00(-3.94%)
Nov 24, 2021	75.59	77.36	74.78	76.22	1,148,445	+0.67(+0.89%)
Nov 23, 2021	74.86	75.68	73.57	75.55	1,135,377	+0.58(+0.78%)
Nov 22, 2021	73.89	75.73	73.88	74.97	933,070	+1.53(+2.08%)
Nov 19, 2021	73.12	74.62	72.92	73.45	919,035	-0.09(-0.12%)
Nov 18, 2021	72.89	73.55	73.25	73.54	617,202	+0.71(+0.97%)
Nov 17, 2021	73.23	73.23	72.30	72.83	546,308	-0.40(-0.55%)
Nov 16, 2021	72.92	73.74	72.44	73.23	464,809	+0.31(+0.42%)
Nov 15, 2021	72.63	74.04	72.29	72.92	674,498	+0.61(+0.84%)
Nov 12, 2021	71.92	72.45	71.44	72.31	394,817	+0.22(+0.30%)
Nov 11, 2021	71.73	72.99	71.73	72.10	416,655	-0.05(-0.07%)
Nov 10, 2021	71.64			72.15	493,282	+0.25(+0.34%)
Nov 09, 2021	71.30	72.48	70.93	71.90	356,317	-0.65(-0.90%)
Nov 08, 2021	72.82	73.59	72.10	72.55	458,014	-0.17(-0.23%)
Nov 05, 2021	73.88	74.45	72.47	72.72	614,003	-0.74(-1.01%)
Nov 04, 2021	74.68	74.68	72.85	73.46	505,884	-0.94(-1.26%)
Nov 03, 2021	73.20	75.15	72.94	74.39	763,459	+1.24(+1.70%)
Nov 02, 2021	73.45	73.45	72.02	73.15	1,387,340	-0.14(-0.19%)
Nov 01, 2021	70.32	73.40	70.49	73.29	1,899,333	+3.50(+5.01%)
Oct 29, 2021	68.74	69.98		69.79	491,457	+0.30(+0.43%)
Oct 28, 2021	70.59	70.72	68.85	69.50	902,237	-1.18(-1.67%)
Oct 27, 2021	71.23	71.82	70.19	70.68	517,343	-0.97(-1.35%)
Oct 26, 2021	73.00		71.63	71.64	654,617	-1.18(-1.62%)
Oct 25, 2021	73.46	74.13	72.81	72.83	506,405	-0.54(-0.74%)
Oct 22, 2021	73.15	73.46	72.24	73.37	605,747	+0.37(+0.51%)
Oct 21, 2021	72.83	73.99	72.24	72.99	816,980	-0.89(-1.20%)
Oct 20, 2021	71.47	73.99	71.37	73.88	1,309,011	+1.25(+1.72%)
Oct 19, 2021	70.94	72.70	70.40	72.63	928,089	+2.08(+2.95%)
Oct 18, 2021	69.65	71.78	69.25	70.55	1,355,413	+0.52(+0.75%)
Oct 15, 2021	70.21	71.28	70.00	70.03	682,655	+0.25(+0.35%)
Oct 14, 2021	70.67	70.67	68.64	69.78	940,234	-0.18(-0.25%)
Oct 13, 2021	70.56	71.20	69.55	69.96	950,438	-0.73(-1.03%)
Oct 12, 2021	70.83	72.22	70.36	70.69	773,950	-0.15(-0.21%)
Oct 11, 2021	70.80	71.17	70.49	70.84	638,072	+0.25(+0.35%)
Oct 08, 2021	69.54	70.97	69.07	70.59	617,877	+1.03(+1.49%)
Oct 07, 2021	68.32	70.64	68.31	69.56	1,029,673	+1.37(+2.01%)
Oct 06, 2021	65.46	68.32	65.46	68.19	1,362,947	+2.09(+3.16%)
Oct 05, 2021	63.24	66.11	62.95	66.10	1,122,079	+3.14(+4.99%)
Oct 04, 2021	63.67	64.08	62.71	62.96	906,793	-0.60(-0.95%)

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.