Indicators

Intercontinental Exchange (NY: ICE )

136.20 +0.53 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.17	37.19	36.09	36.62	5,728,048	+0.15(+0.42%)
Jan 29, 2015	36.53	36.66	36.00	36.46	7,500,419	-0.10(-0.28%)
Jan 28, 2015	37.84	38.01	36.55	36.56	5,953,963	-1.29(-3.41%)
Jan 27, 2015	38.31	38.63	37.82	37.86	4,228,950	-0.90(-2.32%)
Jan 26, 2015	38.30	38.78	38.10	38.76	2,584,502	+0.19(+0.48%)
Jan 23, 2015	38.27	38.78	38.07	38.57	5,035,884	+0.45(+1.18%)
Jan 22, 2015	36.81	38.19	36.71	38.12	6,540,819	+1.36(+3.69%)
Jan 21, 2015	36.88	37.24	36.59	36.76	3,349,583	-0.25(-0.68%)
Jan 20, 2015	37.48	37.72	36.79	37.02	4,276,876	-0.25(-0.68%)
Jan 16, 2015	36.53	37.29	36.40	37.27	5,023,158	+0.66(+1.81%)
Jan 15, 2015	37.02	37.25	36.58	36.61	6,541,341	-0.41(-1.12%)
Jan 14, 2015	36.90	37.42	36.69	37.02	7,189,641	-0.27(-0.72%)
Jan 13, 2015	38.61	39.07	37.16	37.29	9,983,923	-1.13(-2.93%)
Jan 12, 2015	39.39	39.54	38.26	38.41	4,600,897	-1.03(-2.62%)
Jan 09, 2015	39.47	39.84	39.26	39.45	3,279,076	+0.02(+0.06%)
Jan 08, 2015	39.11	39.80	39.11	39.42	4,755,278	+0.49(+1.26%)
Jan 07, 2015	38.53	38.97	38.05	38.93	16,584,528	+0.54(+1.41%)
Jan 06, 2015	39.08	39.30	38.01	38.39	7,745,011	-0.56(-1.43%)
Jan 05, 2015	38.62	39.31	38.47	38.95	5,926,623	+0.21(+0.55%)

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.