Skip to main content

Intercontinental Exchange (NY: ICE )

158.62 +0.50 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.05 39.54 39.54 39.54 1,896,852 -0.45(-1.13%)
Dec 30, 2014 40.03 40.22 39.92 39.99 2,349,423 -0.06(-0.15%)
Dec 29, 2014 40.09 40.42 39.93 40.05 2,099,255 +0.05(+0.11%)
Dec 26, 2014 40.09 40.38 39.70 40.00 2,512,763 +0.03(+0.07%)
Dec 24, 2014 40.33 39.98 39.98 39.98 1,619,534 -0.31(-0.76%)
Dec 23, 2014 40.65 41.05 40.25 40.28 4,220,363 -0.30(-0.74%)
Dec 22, 2014 39.93 40.70 39.93 40.58 4,706,568 +0.63(+1.57%)
Dec 19, 2014 40.70 40.87 39.62 39.96 8,603,346 -0.43(-1.06%)
Dec 18, 2014 40.07 40.39 39.97 40.39 3,560,625 +0.43(+1.08%)
Dec 17, 2014 38.94 40.06 38.79 39.95 4,929,392 +1.19(+3.08%)
Dec 16, 2014 39.53 39.53 38.71 38.76 5,855,844 -0.81(-2.05%)
Dec 15, 2014 39.56 40.01 39.37 39.57 4,145,132 +0.07(+0.18%)
Dec 12, 2014 40.32 40.66 39.47 39.50 4,256,121 -1.15(-2.82%)
Dec 11, 2014 40.38 40.88 40.38 40.65 6,575,921 +0.43(+1.08%)
Dec 10, 2014 40.46 40.63 40.20 40.22 4,118,244 -0.26(-0.63%)
Dec 09, 2014 40.59 40.61 40.08 40.47 5,266,816 -0.25(-0.61%)
Dec 08, 2014 40.45 40.94 40.25 40.72 3,089,273 +0.19(+0.48%)
Dec 05, 2014 40.56 41.25 40.36 40.53 4,383,160 -0.41(-1.00%)
Dec 04, 2014 40.85 41.06 40.61 40.94 3,126,229 +0.13(+0.32%)
Dec 03, 2014 40.44 40.85 40.34 40.81 3,853,666 +0.29(+0.71%)
Dec 02, 2014 40.48 40.72 40.29 40.52 3,101,753 +0.16(+0.41%)
Dec 01, 2014 40.75 40.77 40.25 40.35 2,985,817 -0.39(-0.96%)
Nov 28, 2014 40.02 40.87 39.73 40.75 3,016,982 +0.93(+2.34%)
Nov 26, 2014 39.67 39.81 39.81 39.81 3,089,872 -0.05(-0.12%)
Nov 25, 2014 39.89 40.10 39.58 39.86 3,139,867 -0.12(-0.29%)
Nov 24, 2014 39.82 40.24 39.56 39.98 4,414,452 +0.26(+0.65%)
Nov 21, 2014 39.89 40.07 39.55 39.72 3,720,443 +0.08(+0.20%)
Nov 20, 2014 39.58 39.83 39.49 39.64 2,953,244 -0.16(-0.39%)
Nov 19, 2014 39.85 39.89 39.50 39.80 2,741,600 +0.14(+0.35%)
Nov 18, 2014 40.06 40.30 39.64 39.66 3,679,965 -0.41(-1.01%)
Nov 17, 2014 39.95 40.43 39.87 40.06 2,509,169 -0.06(-0.16%)
Nov 14, 2014 40.14 40.27 39.90 40.13 3,842,185 -0.12(-0.29%)
Nov 13, 2014 40.00 40.31 39.76 40.24 4,428,446 +0.36(+0.91%)
Nov 12, 2014 39.87 40.03 39.74 39.88 4,678,758 -0.01(-0.02%)
Nov 11, 2014 39.53 39.93 39.50 39.89 3,538,594 +0.34(+0.87%)
Nov 10, 2014 39.31 39.57 38.65 39.54 4,347,752 +0.14(+0.36%)
Nov 07, 2014 39.75 39.75 39.35 39.40 4,134,966 -0.25(-0.63%)
Nov 06, 2014 38.98 39.71 38.98 39.65 4,950,829 +0.45(+1.15%)
Nov 05, 2014 39.37 39.66 38.99 39.20 6,839,168 -0.02(-0.05%)
Nov 04, 2014 37.89 39.25 37.58 39.22 8,752,266 +1.39(+3.68%)
Nov 03, 2014 37.58 38.07 37.58 37.82 6,250,611 +0.27(+0.72%)
Oct 31, 2014 36.88 37.56 36.88 37.55 3,994,810 +0.82(+2.24%)
Oct 30, 2014 37.01 37.16 36.53 36.73 3,276,025 -0.40(-1.07%)
Oct 29, 2014 36.96 37.19 36.62 37.13 2,672,254 +0.09(+0.25%)
Oct 28, 2014 37.11 37.25 36.72 37.04 2,540,024 -0.05(-0.13%)
Oct 27, 2014 37.23 37.25 36.77 37.08 2,355,702 -0.17(-0.45%)
Oct 24, 2014 36.67 37.27 36.65 37.25 3,908,869 +0.62(+1.70%)
Oct 23, 2014 36.10 36.67 35.96 36.63 3,791,630 +0.80(+2.22%)
Oct 22, 2014 35.86 36.09 35.49 35.83 2,804,063 -0.14(-0.39%)
Oct 21, 2014 36.20 36.27 35.64 35.97 5,251,652 -0.07(-0.19%)
Oct 20, 2014 35.59 36.10 35.38 36.04 3,536,137 +0.59(+1.66%)
Oct 17, 2014 35.83 36.03 35.19 35.45 5,996,233 -0.19(-0.54%)
Oct 16, 2014 35.82 36.56 35.60 35.64 6,148,414 -0.94(-2.56%)
Oct 15, 2014 35.89 36.74 35.38 36.58 6,613,620 +0.33(+0.90%)
Oct 14, 2014 35.80 36.50 35.77 36.25 5,211,147 +0.43(+1.21%)
Oct 13, 2014 36.67 36.82 35.80 35.82 8,292,440 -0.89(-2.43%)
Oct 10, 2014 36.72 37.54 36.38 36.71 8,412,380 +0.11(+0.29%)
Oct 09, 2014 36.24 36.67 36.21 36.60 9,482,094 +0.30(+0.83%)
Oct 08, 2014 35.65 36.31 35.56 36.30 4,430,870 +0.90(+2.54%)
Oct 07, 2014 36.00 36.05 35.40 35.40 3,289,414 -0.49(-1.38%)
Oct 06, 2014 35.92 36.40 35.86 35.90 5,307,631 +0.12(+0.34%)
Oct 03, 2014 35.78 36.06 35.52 35.77 4,131,156 +0.12(+0.35%)
Oct 02, 2014 35.28 35.91 35.22 35.65 5,498,498 +0.66(+1.88%)
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.