Skip to main content

Intercontinental Exchange (NY: ICE )

136.67 -0.31 (-0.23%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.54 55.06 54.41 54.66 2,299,626 -0.15(-0.27%)
Mar 30, 2017 54.18 54.90 54.07 54.81 2,223,948 +0.67(+1.23%)
Mar 29, 2017 54.49 54.50 53.89 54.14 2,070,918 -0.48(-0.89%)
Mar 28, 2017 54.05 54.81 54.03 54.62 2,274,473 +0.39(+0.72%)
Mar 27, 2017 54.05 54.38 53.73 54.23 2,106,025 -0.41(-0.75%)
Mar 24, 2017 54.77 55.02 54.50 54.64 2,777,844 -0.02(-0.03%)
Mar 23, 2017 54.65 55.15 54.51 54.66 2,665,448 +0.06(+0.12%)
Mar 22, 2017 54.81 54.97 54.35 54.60 2,322,868 -0.21(-0.38%)
Mar 21, 2017 55.94 56.02 54.72 54.81 3,650,013 -0.89(-1.59%)
Mar 20, 2017 55.93 56.12 55.66 55.69 2,542,388 -0.37(-0.65%)
Mar 17, 2017 56.12 56.59 55.96 56.06 5,335,538 -0.14(-0.24%)
Mar 16, 2017 55.30 56.22 55.23 56.19 4,308,113 +1.05(+1.90%)
Mar 15, 2017 55.22 55.27 55.00 55.14 3,057,487 +0.17(+0.32%)
Mar 14, 2017 54.96 55.40 54.79 54.97 3,739,183 +0.01(+0.02%)
Mar 13, 2017 55.04 55.23 54.78 54.96 4,686,003 +0.13(+0.23%)
Mar 10, 2017 54.90 55.38 54.39 54.83 3,939,280 +0.18(+0.33%)
Mar 09, 2017 54.17 55.01 54.11 54.65 5,607,341 +0.61(+1.13%)
Mar 08, 2017 53.56 54.12 53.37 54.04 3,808,897 +0.69(+1.30%)
Mar 07, 2017 53.64 53.73 53.28 53.35 2,918,957 -0.35(-0.66%)
Mar 06, 2017 53.16 53.89 52.87 53.71 4,007,162 +0.25(+0.48%)
Mar 03, 2017 53.25 53.55 52.84 53.45 3,288,131 +0.20(+0.38%)
Mar 02, 2017 53.59 53.67 53.12 53.25 3,276,707 -0.37(-0.70%)
Mar 01, 2017 52.64 53.78 52.42 53.62 4,252,149 +1.64(+3.15%)
Feb 28, 2017 52.30 52.45 51.84 51.99 3,728,077 -0.52(-0.99%)
Feb 27, 2017 53.00 53.14 52.00 52.50 3,398,210 -0.55(-1.03%)
Feb 24, 2017 52.57 53.34 52.48 53.05 2,226,844 +0.17(+0.33%)
Feb 23, 2017 52.65 53.06 52.59 52.88 3,268,084 +0.35(+0.66%)
Feb 22, 2017 52.40 52.77 52.29 52.53 3,060,038 -0.21(-0.40%)
Feb 21, 2017 53.16 53.30 52.60 52.74 3,462,166 -0.40(-0.75%)
Feb 17, 2017 53.14 53.14 53.14 0 -0.23(-0.43%)
Feb 16, 2017 53.63 53.63 53.00 53.37 1,988,504 -0.33(-0.61%)
Feb 15, 2017 53.44 53.80 53.08 53.70 3,733,037 +0.33(+0.61%)
Feb 14, 2017 53.71 53.81 53.19 53.37 3,203,421 -0.35(-0.64%)
Feb 13, 2017 52.89 53.79 52.61 53.71 2,811,808 +1.26(+2.39%)
Feb 10, 2017 52.44 52.65 51.99 52.46 3,269,594 +0.06(+0.12%)
Feb 09, 2017 51.90 52.47 51.69 52.39 4,019,113 +0.49(+0.95%)
Feb 08, 2017 54.53 51.85 51.90 6,157,937 -2.63(-4.82%)
Feb 07, 2017 53.94 55.09 53.94 54.53 7,871,639 +1.29(+2.43%)
Feb 06, 2017 53.00 53.30 52.89 53.24 3,164,850 -0.03(-0.05%)
Feb 03, 2017 53.58 53.69 53.19 53.27 3,398,644 +0.14(+0.26%)
Feb 02, 2017 52.80 53.50 52.62 53.13 4,102,744 +0.04(+0.07%)
Feb 01, 2017 53.16 53.65 52.90 53.10 3,244,269 -0.01(-0.02%)
Jan 31, 2017 52.77 53.13 52.61 53.10 2,701,663 +0.38(+0.72%)
Jan 30, 2017 52.67 52.75 52.14 52.72 1,439,066 +0.05(+0.10%)
Jan 27, 2017 52.92 52.95 52.43 52.67 1,438,759 -0.26(-0.50%)
Jan 26, 2017 52.91 53.57 51.86 52.93 2,118,345 +0.19(+0.36%)
Jan 25, 2017 52.63 52.95 52.55 52.74 2,782,451 +0.45(+0.87%)
Jan 24, 2017 51.86 52.49 51.79 52.29 1,870,009 +0.56(+1.09%)
Jan 23, 2017 52.04 52.27 51.58 51.72 1,698,737 -0.51(-0.98%)
Jan 20, 2017 51.98 52.32 51.80 52.23 2,199,952 +0.40(+0.77%)
Jan 19, 2017 52.19 52.27 51.82 51.83 2,074,145 -0.32(-0.61%)
Jan 18, 2017 51.64 52.25 51.15 52.15 2,278,001 +0.77(+1.51%)
Jan 17, 2017 51.62 51.67 51.11 51.38 2,196,292 -0.34(-0.65%)
Jan 13, 2017 51.71 51.71 51.71 0 +0.10(+0.19%)
Jan 12, 2017 51.44 51.85 50.77 51.61 4,714,150 -0.11(-0.21%)
Jan 11, 2017 51.79 51.83 50.99 51.72 4,233,287 +0.06(+0.12%)
Jan 10, 2017 51.97 52.01 51.58 51.66 1,810,115 -0.23(-0.44%)
Jan 09, 2017 52.12 52.49 51.77 51.89 1,617,779 -0.29(-0.56%)
Jan 06, 2017 51.90 52.36 51.78 52.18 1,637,582 +0.34(+0.65%)
Jan 05, 2017 51.89 52.52 51.59 51.84 1,798,811 -0.22(-0.42%)
Jan 04, 2017 51.38 52.29 51.25 52.06 3,379,250 +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.