Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.70 42.41 41.56 42.27 6,545,737 +0.35(+0.83%)
Mar 30, 2016 42.39 42.57 41.80 41.92 3,961,766 -0.26(-0.63%)
Mar 29, 2016 42.21 42.33 41.70 42.18 3,090,137 -0.06(-0.14%)
Mar 28, 2016 42.13 42.59 42.06 42.24 2,661,135 +0.12(+0.28%)
Mar 24, 2016 42.31 42.12 42.12 42.12 2,890,724 -0.40(-0.93%)
Mar 23, 2016 42.30 42.79 42.20 42.52 2,643,037 +0.24(+0.58%)
Mar 22, 2016 42.24 42.76 42.15 42.27 2,518,357 -0.34(-0.81%)
Mar 21, 2016 42.61 43.01 42.49 42.62 2,865,833 -0.07(-0.17%)
Mar 18, 2016 42.61 42.77 41.99 42.69 5,888,670 +0.25(+0.59%)
Mar 17, 2016 42.04 42.61 41.90 42.44 3,621,822 +0.53(+1.27%)
Mar 16, 2016 42.55 42.64 41.82 41.91 3,000,889 -0.61(-1.44%)
Mar 15, 2016 42.11 42.77 42.11 42.52 2,481,928 +0.03(+0.08%)
Mar 14, 2016 42.15 42.70 42.15 42.49 2,336,779 +0.22(+0.52%)
Mar 11, 2016 41.78 42.57 41.78 42.27 4,288,126 +0.69(+1.67%)
Mar 10, 2016 41.44 41.77 41.11 41.57 4,370,365 +0.38(+0.93%)
Mar 09, 2016 41.82 41.88 40.69 41.19 7,304,364 -0.55(-1.31%)
Mar 08, 2016 41.48 42.27 41.47 41.74 4,446,982 -0.22(-0.53%)
Mar 07, 2016 42.32 42.58 41.62 41.96 4,085,127 -0.85(-1.98%)
Mar 04, 2016 42.48 43.05 42.12 42.80 4,895,050 +0.37(+0.87%)
Mar 03, 2016 41.27 42.49 41.27 42.44 4,963,269 +0.89(+2.15%)
Mar 02, 2016 41.92 41.92 41.07 41.54 9,029,033 -0.02(-0.05%)
Mar 01, 2016 41.70 41.82 40.78 41.57 15,029,813 -1.14(-2.68%)
Feb 29, 2016 42.79 43.13 42.18 42.71 3,956,294 -0.27(-0.62%)
Feb 26, 2016 43.93 44.05 42.91 42.97 7,108,932 -0.91(-2.08%)
Feb 25, 2016 43.76 44.18 43.27 43.88 3,585,027 +0.13(+0.29%)
Feb 24, 2016 42.98 43.87 42.65 43.76 3,561,883 +0.48(+1.11%)
Feb 23, 2016 44.30 44.51 42.94 43.28 5,215,871 -0.91(-2.05%)
Feb 22, 2016 44.96 45.44 43.95 44.19 4,083,106 -0.24(-0.55%)
Feb 19, 2016 43.59 44.72 43.26 44.43 4,263,363 +0.74(+1.69%)
Feb 18, 2016 44.06 44.24 43.44 43.69 3,013,675 -0.44(-0.99%)
Feb 17, 2016 42.72 44.36 42.72 44.13 5,514,788 +1.52(+3.57%)
Feb 16, 2016 42.73 43.07 42.10 42.61 5,436,965 +0.29(+0.68%)
Feb 12, 2016 42.37 42.32 42.32 42.32 4,631,493 +0.55(+1.33%)
Feb 11, 2016 41.31 42.30 40.92 41.76 7,183,460 -0.59(-1.38%)
Feb 10, 2016 43.66 43.89 42.30 42.35 5,379,400 -1.14(-2.61%)
Feb 09, 2016 42.69 43.72 42.43 43.49 6,690,054 +0.68(+1.60%)
Feb 08, 2016 41.84 42.98 41.00 42.80 10,729,475 +0.50(+1.18%)
Feb 05, 2016 43.81 44.12 41.91 42.30 9,887,258 -1.77(-4.02%)
Feb 04, 2016 47.27 47.40 43.31 44.07 16,584,989 -3.04(-6.46%)
Feb 03, 2016 47.56 47.75 46.11 47.12 6,783,426 -0.25(-0.53%)
Feb 02, 2016 47.60 47.60 46.98 47.37 6,762,499 -0.44(-0.92%)
Feb 01, 2016 47.16 48.16 46.86 47.81 8,716,560 +0.56(+1.19%)
Jan 29, 2016 45.97 47.29 45.62 47.25 10,552,747 +1.66(+3.64%)
Jan 28, 2016 45.65 45.90 45.02 45.59 5,919,344 +0.32(+0.70%)
Jan 27, 2016 44.97 45.88 44.78 45.27 6,090,422 +0.20(+0.45%)
Jan 26, 2016 44.86 45.08 44.61 45.07 5,455,396 +0.51(+1.15%)
Jan 25, 2016 45.24 45.42 44.13 44.55 5,061,024 -0.45(-1.00%)
Jan 22, 2016 43.90 45.08 43.62 45.00 5,588,423 +1.65(+3.80%)
Jan 21, 2016 43.80 44.08 43.04 43.36 5,349,053 -0.13(-0.31%)
Jan 20, 2016 43.92 44.28 43.21 43.49 6,968,301 -1.11(-2.49%)
Jan 19, 2016 44.65 45.01 44.28 44.60 6,077,608 +0.64(+1.46%)
Jan 15, 2016 43.56 43.96 43.96 43.96 7,834,175 -0.83(-1.85%)
Jan 14, 2016 44.46 45.04 43.92 44.79 4,077,969 +0.62(+1.40%)
Jan 13, 2016 45.56 45.61 43.73 44.17 4,801,314 -1.30(-2.86%)
Jan 12, 2016 45.67 45.83 44.88 45.47 4,042,660 +0.22(+0.49%)
Jan 11, 2016 45.12 45.51 44.74 45.25 4,954,441 +0.42(+0.95%)
Jan 08, 2016 45.79 46.03 44.72 44.82 5,369,807 -0.70(-1.53%)
Jan 07, 2016 44.85 46.33 44.82 45.52 6,905,330 -0.20(-0.43%)
Jan 06, 2016 45.67 45.98 45.29 45.72 5,844,693 -0.41(-0.89%)
Jan 05, 2016 46.26 46.40 45.50 46.13 7,539,339 +1.11(+2.46%)
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.