Skip to main content

Intercontinental Exchange (NY: ICE )

136.44 +0.24 (+0.18%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.36 54.88 54.23 54.48 2,307,258 -0.15(-0.27%)
Mar 30, 2017 54.01 54.72 53.89 54.62 2,231,328 +0.66(+1.23%)
Mar 29, 2017 54.31 54.31 53.71 53.96 2,077,790 -0.48(-0.89%)
Mar 28, 2017 53.87 54.63 53.85 54.44 2,282,021 +0.39(+0.72%)
Mar 27, 2017 53.87 54.20 53.55 54.05 2,113,014 -0.41(-0.75%)
Mar 24, 2017 54.59 54.84 54.32 54.46 2,787,063 -0.02(-0.03%)
Mar 23, 2017 54.47 54.97 54.33 54.48 2,674,293 +0.06(+0.12%)
Mar 22, 2017 54.62 54.79 54.17 54.41 2,330,576 -0.21(-0.38%)
Mar 21, 2017 55.75 55.83 54.54 54.62 3,662,126 -0.88(-1.59%)
Mar 20, 2017 55.74 55.93 55.48 55.51 2,550,825 -0.36(-0.65%)
Mar 17, 2017 55.93 56.40 55.77 55.87 5,353,244 -0.14(-0.24%)
Mar 16, 2017 55.12 56.03 55.05 56.01 4,322,410 +1.05(+1.90%)
Mar 15, 2017 55.03 55.08 54.82 54.96 3,067,633 +0.17(+0.32%)
Mar 14, 2017 54.78 55.22 54.61 54.79 3,751,592 +0.01(+0.02%)
Mar 13, 2017 54.86 55.05 54.60 54.78 4,701,554 +0.13(+0.23%)
Mar 10, 2017 54.72 55.20 54.21 54.65 3,952,353 +0.18(+0.33%)
Mar 09, 2017 53.99 54.82 53.93 54.47 5,625,950 +0.61(+1.13%)
Mar 08, 2017 53.38 53.94 53.19 53.86 3,821,537 +0.69(+1.30%)
Mar 07, 2017 53.46 53.55 53.10 53.17 2,928,644 -0.35(-0.66%)
Mar 06, 2017 52.98 53.71 52.69 53.53 4,020,460 +0.25(+0.48%)
Mar 03, 2017 53.07 53.37 52.67 53.27 3,299,043 +0.20(+0.38%)
Mar 02, 2017 53.41 53.49 52.94 53.07 3,287,581 -0.37(-0.70%)
Mar 01, 2017 52.47 53.60 52.25 53.45 4,266,260 +1.63(+3.15%)
Feb 28, 2017 52.13 52.28 51.67 51.81 3,740,449 -0.52(-0.99%)
Feb 27, 2017 52.83 52.97 51.83 52.33 3,409,487 -0.54(-1.03%)
Feb 24, 2017 52.39 53.16 52.30 52.87 2,234,234 +0.17(+0.33%)
Feb 23, 2017 52.48 52.89 52.42 52.70 3,278,929 +0.34(+0.66%)
Feb 22, 2017 52.23 52.59 52.11 52.36 3,070,193 -0.21(-0.40%)
Feb 21, 2017 52.98 53.12 52.43 52.57 3,473,655 -0.40(-0.75%)
Feb 17, 2017 52.97 52.97 52.97 0 -0.23(-0.43%)
Feb 16, 2017 53.45 53.45 52.82 53.19 1,995,103 -0.33(-0.61%)
Feb 15, 2017 53.26 53.62 52.90 53.52 3,745,426 +0.33(+0.61%)
Feb 14, 2017 53.54 53.64 53.01 53.19 3,214,052 -0.34(-0.64%)
Feb 13, 2017 52.71 53.61 52.44 53.54 2,821,139 +1.25(+2.39%)
Feb 10, 2017 52.27 52.48 51.82 52.28 3,280,444 +0.06(+0.12%)
Feb 09, 2017 51.73 52.29 51.51 52.22 4,032,451 +0.49(+0.95%)
Feb 08, 2017 54.35 51.68 51.73 6,178,373 -2.62(-4.82%)
Feb 07, 2017 53.76 54.91 53.76 54.35 7,897,761 +1.29(+2.43%)
Feb 06, 2017 52.83 53.12 52.71 53.06 3,175,353 -0.03(-0.05%)
Feb 03, 2017 53.40 53.51 53.01 53.09 3,409,923 +0.14(+0.26%)
Feb 02, 2017 52.62 53.33 52.45 52.96 4,116,359 +0.04(+0.07%)
Feb 01, 2017 52.98 53.47 52.73 52.92 3,255,036 -0.01(-0.02%)
Jan 31, 2017 52.59 52.96 52.44 52.93 2,710,629 +0.38(+0.73%)
Jan 30, 2017 52.49 52.58 51.96 52.55 1,443,842 +0.05(+0.10%)
Jan 27, 2017 52.75 52.77 52.25 52.49 1,443,534 -0.26(-0.50%)
Jan 26, 2017 52.74 53.39 51.69 52.76 2,125,375 +0.19(+0.36%)
Jan 25, 2017 52.46 52.77 52.38 52.57 2,791,685 +0.45(+0.87%)
Jan 24, 2017 51.69 52.31 51.62 52.11 1,876,215 +0.56(+1.09%)
Jan 23, 2017 51.87 52.09 51.41 51.55 1,704,375 -0.51(-0.98%)
Jan 20, 2017 51.80 52.15 51.63 52.06 2,207,253 +0.40(+0.77%)
Jan 19, 2017 52.02 52.09 51.65 51.66 2,081,028 -0.32(-0.61%)
Jan 18, 2017 51.47 52.08 50.98 51.98 2,285,560 +0.77(+1.51%)
Jan 17, 2017 51.45 51.50 50.94 51.21 2,203,580 -0.34(-0.65%)
Jan 13, 2017 51.54 51.54 51.54 0 +0.10(+0.19%)
Jan 12, 2017 51.27 51.68 50.61 51.44 4,729,794 -0.11(-0.21%)
Jan 11, 2017 51.61 51.66 50.82 51.55 4,247,335 +0.06(+0.12%)
Jan 10, 2017 51.80 51.84 51.41 51.49 1,816,122 -0.23(-0.44%)
Jan 09, 2017 51.95 52.32 51.60 51.71 1,623,147 -0.29(-0.56%)
Jan 06, 2017 51.73 52.19 51.60 52.00 1,643,016 +0.34(+0.65%)
Jan 05, 2017 51.71 52.35 51.42 51.67 1,804,781 -0.22(-0.42%)
Jan 04, 2017 51.21 52.11 51.08 51.89 3,390,464 +0.90(+1.76%)
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.