Indicators

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	87.06	87.57	86.61	86.93	2,215,428	-0.12(-0.14%)
Sep 27, 2019	89.04	89.42	86.74	87.06	2,713,513	-1.67(-1.88%)
Sep 26, 2019	88.22	88.78	87.62	88.72	2,272,176	+0.74(+0.85%)
Sep 25, 2019	87.75	88.15	86.76	87.98	1,528,647	+0.45(+0.52%)
Sep 24, 2019	87.45	88.49	87.05	87.53	1,620,545	+0.38(+0.43%)
Sep 23, 2019	87.02	87.45	86.84	87.15	1,373,042	+0.16(+0.18%)
Sep 20, 2019	88.43	88.47	86.74	86.99	3,413,384	-1.13(-1.28%)
Sep 19, 2019	87.69	88.60	87.33	88.12	1,466,131	+0.19(+0.21%)
Sep 18, 2019	88.99	89.15	86.88	87.93	1,767,830	+0.08(+0.09%)
Sep 17, 2019	86.99	88.61	86.99	87.86	2,614,911	+1.29(+1.49%)
Sep 16, 2019	85.74	88.77	85.41	86.57	3,332,253	+0.99(+1.16%)
Sep 13, 2019	85.05	85.70	84.11	85.58	2,193,120	+0.76(+0.89%)
Sep 12, 2019	83.83	85.14	83.83	84.82	2,691,400	+1.16(+1.39%)
Sep 11, 2019	85.07	85.21	83.59	83.65	2,588,167	-1.00(-1.18%)
Sep 10, 2019	86.30	86.36	83.64	84.65	2,996,579	-1.93(-2.23%)
Sep 09, 2019	89.75	89.75	86.04	86.58	2,931,045	-2.55(-2.86%)
Sep 06, 2019	89.23	89.73	88.93	89.13	1,674,750	+0.15(+0.17%)
Sep 05, 2019	89.27	89.66	88.53	88.98	2,481,933	+0.44(+0.50%)
Sep 04, 2019	88.47	89.12	88.07	88.54	1,387,500	+0.46(+0.52%)

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.