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 (%)
May 29, 2015	42.20	42.57	41.81	42.28	4,680,331	+0.06(+0.14%)
May 28, 2015	42.02	42.28	41.71	42.22	2,079,213	+0.31(+0.75%)
May 27, 2015	41.80	42.10	41.48	41.90	2,625,008	+0.18(+0.43%)
May 26, 2015	42.22	42.22	41.64	41.73	2,908,098	-0.57(-1.35%)
May 22, 2015	42.07	42.30	42.30	42.30	1,769,136	+0.27(+0.65%)
May 21, 2015	41.99	42.30	41.82	42.02	3,000,805	-0.07(-0.17%)
May 20, 2015	42.63	42.76	42.08	42.10	3,788,701	-0.37(-0.88%)
May 19, 2015	42.56	42.85	42.40	42.47	2,957,828	+0.03(+0.07%)
May 18, 2015	42.52	42.99	42.41	42.44	2,969,724	-0.19(-0.46%)
May 15, 2015	43.11	43.13	42.40	42.64	2,664,294	-0.31(-0.72%)
May 14, 2015	43.06	43.21	42.82	42.95	4,358,392	+0.08(+0.18%)
May 13, 2015	42.85	43.14	42.64	42.87	3,146,828	+0.03(+0.06%)
May 12, 2015	42.68	43.02	42.26	42.84	3,799,224	-0.01(-0.02%)
May 11, 2015	42.32	43.21	42.27	42.85	9,077,931	+0.31(+0.74%)
May 08, 2015	42.10	42.85	41.79	42.54	9,872,715	+0.92(+2.21%)
May 07, 2015	40.72	41.78	40.52	41.62	5,702,963	+1.04(+2.57%)
May 06, 2015	41.38	41.40	40.34	40.58	5,656,414	-0.88(-2.11%)
May 05, 2015	41.07	41.46	40.51	41.46	10,695,014	+1.00(+2.46%)
May 04, 2015	40.49	40.74	40.27	40.46	4,969,839	+0.14(+0.34%)

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.