Skip to main content

Intercontinental Exchange (NY: ICE )

161.22 -1.59 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.91 42.62 41.77 42.48 6,513,287 +0.35(+0.83%)
Mar 30, 2016 42.60 42.79 42.01 42.13 3,942,126 -0.27(-0.63%)
Mar 29, 2016 42.42 42.54 41.90 42.39 3,074,818 -0.06(-0.14%)
Mar 28, 2016 42.34 42.80 42.27 42.45 2,647,942 +0.12(+0.28%)
Mar 24, 2016 42.52 42.33 42.33 42.33 2,876,393 -0.40(-0.93%)
Mar 23, 2016 42.51 43.00 42.41 42.73 2,629,935 +0.25(+0.58%)
Mar 22, 2016 42.45 42.97 42.36 42.49 2,505,872 -0.34(-0.81%)
Mar 21, 2016 42.83 43.22 42.70 42.83 2,851,626 -0.07(-0.17%)
Mar 18, 2016 42.82 42.98 42.19 42.90 5,859,478 +0.25(+0.59%)
Mar 17, 2016 42.25 42.82 42.11 42.65 3,603,867 +0.53(+1.27%)
Mar 16, 2016 42.76 42.85 42.02 42.12 2,986,013 -0.61(-1.44%)
Mar 15, 2016 42.32 42.98 42.32 42.73 2,469,624 +0.03(+0.08%)
Mar 14, 2016 42.36 42.91 42.36 42.70 2,325,195 +0.10(+0.23%)
Mar 11, 2016 42.10 42.91 42.10 42.60 4,254,564 +0.70(+1.67%)
Mar 10, 2016 41.77 42.10 41.44 41.90 4,336,159 +0.39(+0.93%)
Mar 09, 2016 42.15 42.21 41.02 41.51 7,247,195 -0.55(-1.31%)
Mar 08, 2016 41.80 42.60 41.80 42.06 4,412,176 -0.23(-0.53%)
Mar 07, 2016 42.65 42.92 41.95 42.29 4,053,154 -0.85(-1.97%)
Mar 04, 2016 42.82 43.39 42.46 43.14 4,856,737 +0.37(+0.87%)
Mar 03, 2016 41.60 42.82 41.60 42.77 4,924,422 +0.90(+2.15%)
Mar 02, 2016 42.25 42.25 41.39 41.87 8,958,365 -0.02(-0.05%)
Mar 01, 2016 42.03 42.15 41.10 41.89 14,912,177 -1.15(-2.68%)
Feb 29, 2016 43.13 43.47 42.51 43.05 3,925,329 -0.27(-0.62%)
Feb 26, 2016 44.27 44.40 43.24 43.31 7,053,291 -0.92(-2.08%)
Feb 25, 2016 44.11 44.53 43.61 44.23 3,556,967 +0.13(+0.29%)
Feb 24, 2016 43.32 44.21 42.98 44.10 3,534,005 +0.49(+1.11%)
Feb 23, 2016 44.64 44.86 43.28 43.62 5,175,047 -0.92(-2.06%)
Feb 22, 2016 45.32 45.80 44.30 44.53 4,051,149 -0.25(-0.55%)
Feb 19, 2016 43.93 45.08 43.60 44.78 4,229,995 +0.74(+1.69%)
Feb 18, 2016 44.41 44.59 43.79 44.04 2,990,088 -0.44(-0.99%)
Feb 17, 2016 43.06 44.71 43.06 44.48 5,471,625 +1.53(+3.57%)
Feb 16, 2016 43.07 43.41 42.44 42.94 5,394,411 +0.29(+0.68%)
Feb 12, 2016 42.70 42.65 42.65 42.65 4,595,243 +0.56(+1.33%)
Feb 11, 2016 41.64 42.64 41.25 42.09 7,127,236 -0.59(-1.38%)
Feb 10, 2016 44.01 44.23 42.64 42.68 5,337,296 -1.14(-2.61%)
Feb 09, 2016 43.03 44.07 42.77 43.83 6,637,692 +0.69(+1.60%)
Feb 08, 2016 42.17 43.32 41.33 43.14 10,645,498 +0.50(+1.18%)
Feb 05, 2016 44.16 44.47 42.24 42.64 9,809,873 -1.79(-4.02%)
Feb 04, 2016 47.64 47.77 43.65 44.42 16,455,182 -3.07(-6.46%)
Feb 03, 2016 47.94 48.13 46.47 47.49 6,730,334 -0.25(-0.53%)
Feb 02, 2016 47.97 47.97 47.35 47.74 6,709,570 -0.44(-0.92%)
Feb 01, 2016 47.53 48.54 47.23 48.19 8,648,337 +0.57(+1.19%)
Jan 29, 2016 46.33 47.66 45.98 47.62 10,470,153 +1.67(+3.64%)
Jan 28, 2016 46.01 46.26 45.38 45.95 5,873,015 +0.32(+0.70%)
Jan 27, 2016 45.33 46.25 45.13 45.63 6,042,753 +0.21(+0.45%)
Jan 26, 2016 45.22 45.44 44.96 45.42 5,412,698 +0.52(+1.15%)
Jan 25, 2016 45.59 45.78 44.48 44.91 5,021,413 -0.45(-1.00%)
Jan 22, 2016 44.25 45.44 43.97 45.36 5,544,683 +1.66(+3.80%)
Jan 21, 2016 44.14 44.43 43.38 43.70 5,307,187 -0.14(-0.31%)
Jan 20, 2016 44.27 44.63 43.55 43.83 6,913,761 -1.12(-2.49%)
Jan 19, 2016 45.00 45.36 44.63 44.95 6,030,039 +0.65(+1.46%)
Jan 15, 2016 43.90 44.31 44.31 44.31 7,772,858 -0.83(-1.85%)
Jan 14, 2016 44.81 45.39 44.27 45.14 4,046,052 +0.62(+1.40%)
Jan 13, 2016 45.92 45.97 44.07 44.52 4,763,736 -1.31(-2.86%)
Jan 12, 2016 46.03 46.19 45.23 45.83 4,011,018 +0.22(+0.49%)
Jan 11, 2016 45.48 45.87 45.09 45.60 4,915,664 +0.43(+0.95%)
Jan 08, 2016 46.15 46.39 45.07 45.18 5,327,779 -0.70(-1.53%)
Jan 07, 2016 45.21 46.70 45.18 45.88 6,851,283 -0.20(-0.43%)
Jan 06, 2016 46.03 46.35 45.65 46.08 5,798,948 -0.42(-0.89%)
Jan 05, 2016 46.63 46.76 45.86 46.50 7,480,330 +1.12(+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.