Indicators

Intercontinental Exchange (NY: ICE )

133.99 -0.96 (-0.71%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	36.30	37.31	36.21	36.74	5,709,101	+0.15(+0.42%)
Jan 29, 2015	36.65	36.79	36.11	36.58	7,475,611	-0.10(-0.28%)
Jan 28, 2015	37.96	38.13	36.68	36.69	5,934,270	-1.30(-3.41%)
Jan 27, 2015	38.44	38.76	37.95	37.98	4,214,963	-0.90(-2.32%)
Jan 26, 2015	38.43	38.91	38.22	38.88	2,575,953	+0.19(+0.48%)
Jan 23, 2015	38.40	38.91	38.19	38.70	5,019,227	+0.45(+1.18%)
Jan 22, 2015	36.93	38.32	36.83	38.25	6,519,184	+1.36(+3.69%)
Jan 21, 2015	37.01	37.36	36.71	36.89	3,338,504	-0.25(-0.68%)
Jan 20, 2015	37.60	37.85	36.91	37.14	4,262,730	-0.26(-0.68%)
Jan 16, 2015	36.65	37.41	36.52	37.39	5,006,543	+0.66(+1.81%)
Jan 15, 2015	37.14	37.37	36.70	36.73	6,519,705	-0.41(-1.12%)
Jan 14, 2015	37.02	37.54	36.81	37.14	7,165,861	-0.27(-0.72%)
Jan 13, 2015	38.73	39.20	37.28	37.41	9,950,900	-1.13(-2.93%)
Jan 12, 2015	39.52	39.67	38.39	38.54	4,585,679	-1.04(-2.62%)
Jan 09, 2015	39.61	39.97	39.39	39.58	3,268,230	+0.02(+0.06%)
Jan 08, 2015	39.24	39.94	39.24	39.55	4,739,549	+0.49(+1.26%)
Jan 07, 2015	38.66	39.10	38.18	39.06	16,529,673	+0.54(+1.41%)
Jan 06, 2015	39.21	39.43	38.13	38.52	7,719,393	-0.56(-1.43%)
Jan 05, 2015	38.75	39.44	38.60	39.08	5,907,020	+0.21(+0.55%)

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.