Skip to main content

Intercontinental Exchange (NY: ICE )

135.68 -0.70 (-0.51%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 106.12 107.94 106.12 106.83 2,310,782 +0.43(+0.40%)
Mar 30, 2021 107.69 108.11 106.15 106.40 1,959,855 -1.96(-1.81%)
Mar 29, 2021 108.29 108.82 106.86 108.36 2,055,719 -0.34(-0.32%)
Mar 26, 2021 107.78 108.78 106.93 108.71 1,923,371 +1.30(+1.21%)
Mar 25, 2021 107.83 107.83 106.66 107.41 2,146,466 -0.32(-0.29%)
Mar 24, 2021 106.84 108.31 106.31 107.72 2,074,148 +0.92(+0.86%)
Mar 23, 2021 106.61 107.64 106.38 106.81 2,037,231 +0.10(+0.09%)
Mar 22, 2021 106.06 107.32 105.45 106.71 1,863,829 +0.34(+0.31%)
Mar 19, 2021 106.60 107.64 105.99 106.37 3,691,505 -0.42(-0.39%)
Mar 18, 2021 108.64 108.75 106.72 106.80 3,007,055 -1.97(-1.81%)
Mar 17, 2021 110.24 110.24 108.46 108.77 2,119,375 -0.92(-0.84%)
Mar 16, 2021 110.67 111.04 109.42 109.68 1,501,906 -0.64(-0.58%)
Mar 15, 2021 110.05 110.65 109.33 110.33 1,841,542 +0.32(+0.29%)
Mar 12, 2021 110.17 110.43 109.46 110.00 1,557,126 +0.12(+0.10%)
Mar 11, 2021 110.62 110.86 109.59 109.89 1,973,542 -0.36(-0.33%)
Mar 10, 2021 109.71 110.75 109.34 110.25 2,218,985 +1.12(+1.02%)
Mar 09, 2021 108.81 111.38 108.75 109.13 2,921,385 +0.64(+0.59%)
Mar 08, 2021 109.69 110.71 108.37 108.49 2,873,702 -1.17(-1.07%)
Mar 05, 2021 106.87 110.11 105.50 109.67 3,153,043 +3.66(+3.46%)
Mar 04, 2021 106.19 108.24 104.94 106.00 3,477,149 -0.49(-0.46%)
Mar 03, 2021 107.79 108.11 106.39 106.49 3,713,931 -1.89(-1.74%)
Mar 02, 2021 108.52 109.67 107.86 108.38 1,962,995 -0.11(-0.11%)
Mar 01, 2021 105.99 108.99 105.86 108.49 2,409,002 +3.27(+3.11%)
Feb 26, 2021 107.42 107.78 105.06 105.22 3,418,068 -1.61(-1.51%)
Feb 25, 2021 105.81 108.35 105.81 106.83 3,637,911 +0.52(+0.48%)
Feb 24, 2021 106.25 106.77 105.01 106.32 2,706,266 +0.04(+0.04%)
Feb 23, 2021 106.17 106.41 104.07 106.28 3,802,726 -0.29(-0.27%)
Feb 22, 2021 107.27 107.57 105.55 106.57 2,405,565 -1.55(-1.44%)
Feb 19, 2021 108.89 109.21 107.82 108.12 3,438,406 -0.49(-0.45%)
Feb 18, 2021 107.44 108.93 107.11 108.61 2,031,946 +1.03(+0.96%)
Feb 17, 2021 106.90 107.74 106.07 107.58 2,862,263 +0.34(+0.32%)
Feb 16, 2021 106.89 107.38 105.56 107.23 2,839,597 +1.29(+1.21%)
Feb 12, 2021 105.97 106.35 105.22 105.95 1,762,814 -0.22(-0.21%)
Feb 11, 2021 107.09 107.09 105.03 106.17 2,384,842 -0.34(-0.32%)
Feb 10, 2021 108.37 108.80 105.45 106.51 2,705,299 -1.53(-1.41%)
Feb 09, 2021 108.19 108.70 107.88 108.04 2,192,755 -0.19(-0.18%)
Feb 08, 2021 109.20 109.30 107.93 108.23 2,632,750 -0.70(-0.64%)
Feb 05, 2021 109.69 109.84 106.58 108.92 3,595,974 -0.34(-0.31%)
Feb 04, 2021 111.54 111.65 108.83 109.27 2,994,942 -0.71(-0.65%)
Feb 03, 2021 111.26 111.84 109.98 109.98 2,179,979 -1.41(-1.27%)
Feb 02, 2021 108.82 112.17 108.71 111.39 2,546,435 +3.21(+2.97%)
Feb 01, 2021 106.39 108.61 105.99 108.18 2,681,562 +2.92(+2.77%)
Jan 29, 2021 106.42 106.71 104.18 105.26 2,926,283 -2.16(-2.01%)
Jan 28, 2021 104.73 109.31 104.07 107.42 2,997,270 +3.11(+2.98%)
Jan 27, 2021 106.74 107.22 103.92 104.31 2,527,039 -3.15(-2.93%)
Jan 26, 2021 107.53 107.96 106.69 107.45 1,640,576 +0.18(+0.17%)
Jan 25, 2021 106.77 107.87 106.59 107.27 2,943,124 +0.52(+0.48%)
Jan 22, 2021 107.34 107.73 106.43 106.76 2,019,348 -0.95(-0.89%)
Jan 21, 2021 109.26 109.46 107.62 107.71 1,577,893 -1.69(-1.54%)
Jan 20, 2021 110.13 110.13 108.28 109.40 2,369,594 -0.18(-0.17%)
Jan 19, 2021 110.11 110.50 108.94 109.58 3,124,407 -0.30(-0.27%)
Jan 15, 2021 109.70 110.29 109.31 109.88 2,711,684 -0.41(-0.37%)
Jan 14, 2021 111.99 112.19 109.60 110.29 2,753,345 -2.12(-1.88%)
Jan 13, 2021 112.24 113.00 112.19 112.40 2,510,335 -0.02(-0.02%)
Jan 12, 2021 113.00 113.53 111.82 112.42 2,908,430 +0.20(+0.18%)
Jan 11, 2021 111.78 113.33 111.47 112.22 1,947,088 +0.02(+0.02%)
Jan 08, 2021 111.12 112.63 110.74 112.20 2,521,826 +1.74(+1.57%)
Jan 07, 2021 110.03 110.94 109.59 110.47 2,471,271 +0.07(+0.06%)
Jan 06, 2021 108.55 111.19 107.56 110.40 2,706,142 +2.10(+1.94%)
Jan 05, 2021 107.79 108.56 107.74 108.30 2,396,756 +0.23(+0.21%)
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.