Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercontinental Exchange (NY: ICE )

159.84 +0.97 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 35.22 35.38 34.64 34.65 4,924,343 -0.69(-1.96%)
Jul 30, 2014 35.44 35.48 35.13 35.35 3,999,003 +0.12(+0.35%)
Jul 29, 2014 35.38 35.80 35.17 35.23 5,279,604 -0.11(-0.31%)
Jul 28, 2014 35.40 35.54 34.99 35.33 6,443,780 -0.14(-0.38%)
Jul 25, 2014 35.33 35.61 35.28 35.47 6,018,808 +0.14(+0.40%)
Jul 24, 2014 35.59 35.59 35.24 35.33 5,686,305 -0.28(-0.79%)
Jul 23, 2014 35.77 35.91 35.30 35.61 5,552,125 -0.26(-0.73%)
Jul 22, 2014 35.06 35.91 35.02 35.87 7,459,593 +0.46(+1.30%)
Jul 21, 2014 34.80 35.47 34.72 35.41 6,181,665 +0.37(+1.07%)
Jul 18, 2014 34.54 35.47 34.45 35.04 9,439,118 +0.57(+1.64%)
Jul 17, 2014 33.91 34.51 33.91 34.47 7,199,441 +0.43(+1.27%)
Jul 16, 2014 33.85 34.12 33.85 34.04 5,303,050 +0.23(+0.68%)
Jul 15, 2014 33.55 33.98 33.50 33.81 4,241,455 +0.19(+0.56%)
Jul 14, 2014 33.53 33.81 33.36 33.63 3,639,976 +0.38(+1.14%)
Jul 11, 2014 33.09 33.29 32.96 33.24 7,193,822 +0.17(+0.52%)
Jul 10, 2014 33.31 33.42 32.88 33.07 4,291,747 -0.62(-1.85%)
Jul 09, 2014 33.44 33.74 33.22 33.70 4,444,087 +0.27(+0.82%)
Jul 08, 2014 34.12 34.12 33.28 33.42 5,332,930 -0.72(-2.12%)
Jul 07, 2014 34.31 34.31 33.98 34.15 3,127,771 -0.16(-0.46%)
Jul 03, 2014 33.98 34.31 34.31 34.31 2,853,780 +0.46(+1.37%)
Jul 02, 2014 33.62 33.92 33.48 33.84 4,752,922 +0.25(+0.75%)
Jul 01, 2014 34.23 34.37 33.56 33.59 5,145,479 -0.47(-1.37%)
Jun 30, 2014 33.95 34.27 33.90 34.06 4,607,271 +0.17(+0.52%)
Jun 27, 2014 33.97 34.24 33.48 33.88 5,390,255 -0.24(-0.70%)
Jun 26, 2014 33.83 34.16 33.80 34.12 3,153,895 +0.24(+0.70%)
Jun 25, 2014 34.30 34.47 33.74 33.88 5,830,192 -0.41(-1.18%)
Jun 24, 2014 35.00 35.15 34.20 34.29 10,354,602 -1.44(-4.04%)
Jun 23, 2014 35.11 35.78 34.91 35.73 3,596,423 +0.60(+1.71%)
Jun 20, 2014 35.68 35.68 34.86 35.13 6,896,308 -0.38(-1.07%)
Jun 19, 2014 36.60 36.60 35.09 35.51 5,340,041 -0.22(-0.62%)
Jun 18, 2014 35.02 35.86 34.96 35.73 5,933,644 +0.63(+1.81%)
Jun 17, 2014 34.73 35.20 34.57 35.09 4,664,463 +0.39(+1.11%)
Jun 16, 2014 34.88 35.01 34.52 34.71 2,755,392 -0.13(-0.38%)
Jun 13, 2014 34.61 34.91 34.49 34.84 4,050,615 +0.22(+0.65%)
Jun 12, 2014 33.82 34.82 33.77 34.62 5,975,128 +0.66(+1.95%)
Jun 11, 2014 34.25 34.25 33.71 33.96 4,306,396 -0.32(-0.94%)
Jun 10, 2014 33.90 34.33 33.89 34.28 6,045,782 +0.01(+0.04%)
Jun 06, 2014 34.43 34.51 34.10 34.26 3,323,591 -0.07(-0.19%)
Jun 05, 2014 34.73 34.76 33.94 34.33 7,461,601 -0.44(-1.25%)
Jun 04, 2014 34.97 35.14 34.54 34.77 5,292,833 -0.35(-1.01%)
Jun 03, 2014 34.98 35.45 34.93 35.12 4,299,501 +0.11(+0.31%)
Jun 02, 2014 35.52 35.53 34.85 35.01 3,725,312 -0.40(-1.13%)
May 30, 2014 35.16 35.62 35.08 35.41 4,666,998 +0.25(+0.72%)
May 29, 2014 35.49 35.49 35.04 35.16 3,582,024 -0.14(-0.41%)
May 28, 2014 35.48 35.50 35.00 35.30 3,153,629 -0.29(-0.81%)
May 27, 2014 34.89 35.81 34.72 35.59 4,599,861 +0.85(+2.45%)
May 23, 2014 34.91 34.74 34.74 34.74 3,204,332 -0.25(-0.71%)
May 22, 2014 34.61 35.15 34.47 34.98 2,178,607 +0.34(+0.97%)
May 21, 2014 34.01 34.74 33.90 34.65 3,826,617 +0.78(+2.29%)
May 20, 2014 34.49 34.52 33.75 33.87 4,768,087 -0.66(-1.92%)
May 19, 2014 33.75 34.57 33.70 34.54 4,075,031 +0.55(+1.62%)
May 16, 2014 34.09 34.17 33.73 33.99 5,416,408 -0.10(-0.30%)
May 15, 2014 34.47 34.58 33.76 34.09 7,071,800 -0.50(-1.44%)
May 14, 2014 34.40 34.62 34.10 34.58 4,148,082 +0.18(+0.53%)
May 13, 2014 34.47 34.61 34.24 34.40 3,355,729 -0.10(-0.28%)
May 12, 2014 34.01 34.56 34.01 34.50 5,950,861 +0.56(+1.66%)
May 09, 2014 34.59 34.67 33.70 33.94 15,510,542 -0.70(-2.03%)
May 08, 2014 35.74 35.74 34.41 34.64 17,530,886 -1.73(-4.76%)
May 07, 2014 35.82 36.43 35.62 36.37 5,604,902 +0.64(+1.79%)
May 06, 2014 36.26 36.36 35.68 35.73 4,007,112 -0.73(-2.01%)
May 05, 2014 36.37 36.57 35.93 36.47 3,171,695 -0.01(-0.01%)
May 02, 2014 37.11 37.32 36.44 36.47 3,473,042 -0.57(-1.55%)
May 01, 2014 36.92 37.14 36.69 37.05 2,956,172 +0.19(+0.51%)
Apr 30, 2014 36.70 36.95 36.35 36.86 3,562,932 +0.20(+0.54%)
Apr 29, 2014 36.52 36.74 36.25 36.66 3,773,091 +0.32(+0.87%)
Apr 28, 2014 36.61 36.64 35.99 36.34 5,001,082 -0.16(-0.42%)
Apr 25, 2014 37.02 37.09 36.41 36.50 4,249,098 -0.60(-1.61%)
Apr 24, 2014 36.86 37.18 36.54 37.10 4,571,345 +0.27(+0.72%)
Apr 23, 2014 36.73 37.15 36.28 36.83 5,814,440 +0.08(+0.23%)
Apr 22, 2014 36.13 36.93 35.84 36.75 4,502,683 +0.58(+1.62%)
Apr 21, 2014 35.68 36.18 35.39 36.16 2,940,209 +0.42(+1.17%)
Apr 17, 2014 35.62 35.75 35.75 35.75 3,510,510 +0.04(+0.12%)
Apr 16, 2014 35.08 35.77 34.97 35.70 5,677,103 +0.75(+2.16%)
Apr 15, 2014 34.53 35.47 34.48 34.95 5,956,025 +0.42(+1.22%)
Apr 14, 2014 34.20 34.64 34.03 34.53 4,804,301 +0.43(+1.26%)
Apr 11, 2014 34.09 34.47 33.95 34.10 4,674,625 -0.25(-0.72%)
Apr 10, 2014 34.76 34.96 34.09 34.35 5,227,715 -0.39(-1.14%)
Apr 09, 2014 34.62 35.00 34.52 34.74 4,069,679 +0.14(+0.41%)
Apr 08, 2014 34.72 34.97 34.29 34.60 5,555,664 -0.06(-0.18%)
Apr 07, 2014 35.42 35.47 34.65 34.66 7,687,163 -0.77(-2.18%)
Apr 04, 2014 36.48 36.66 35.41 35.44 7,853,259 -1.02(-2.78%)
Apr 03, 2014 36.88 37.00 36.16 36.45 8,565,617 +0.34(+0.94%)
Apr 02, 2014 34.87 36.31 34.87 36.11 9,112,378 +1.29(+3.70%)
Apr 01, 2014 35.62 35.71 34.66 34.82 9,769,441 -0.85(-2.37%)
Mar 31, 2014 35.46 36.26 35.40 35.67 10,162,958 +0.30(+0.85%)
Mar 28, 2014 36.04 36.11 35.22 35.37 7,183,711 -0.59(-1.63%)
Mar 27, 2014 36.03 36.15 35.25 35.95 5,974,728 -0.01(-0.03%)
Mar 26, 2014 36.12 36.46 35.93 35.96 4,690,405 -0.09(-0.25%)
Mar 25, 2014 36.82 36.96 36.01 36.05 7,072,488 -0.68(-1.86%)
Mar 24, 2014 36.67 36.99 36.67 36.74 5,369,450 -0.01(-0.04%)
Mar 21, 2014 37.18 37.45 36.75 36.75 12,402,440 +0.08(+0.22%)
Mar 20, 2014 36.79 37.04 36.41 36.67 5,045,406 -0.01(-0.03%)
Mar 19, 2014 37.10 37.25 36.57 36.68 5,671,867 -0.44(-1.19%)
Mar 18, 2014 37.71 37.71 37.08 37.13 4,579,610 -0.58(-1.54%)
Mar 17, 2014 37.14 37.77 37.10 37.71 3,863,230 +0.76(+2.06%)
Mar 14, 2014 36.78 37.14 36.60 36.95 4,357,381 +0.16(+0.43%)
Mar 13, 2014 37.71 37.77 36.68 36.79 3,899,922 -0.92(-2.43%)
Mar 12, 2014 37.49 37.76 37.15 37.71 3,154,639 +0.12(+0.33%)
Mar 11, 2014 38.20 38.20 37.44 37.58 3,824,986 -0.33(-0.87%)
Mar 10, 2014 38.33 38.37 37.78 37.91 3,320,363 -0.43(-1.11%)
Mar 07, 2014 38.89 38.98 38.23 38.34 5,243,196 -0.42(-1.08%)
Mar 06, 2014 38.68 39.54 38.68 38.76 5,725,587 +0.19(+0.50%)
Mar 05, 2014 38.69 38.96 38.34 38.56 4,074,549 -0.18(-0.47%)
Mar 04, 2014 38.13 38.83 38.09 38.75 3,082,576 +0.89(+2.35%)
Mar 03, 2014 37.39 37.97 37.27 37.86 4,291,303 +0.21(+0.55%)
Feb 28, 2014 37.73 38.17 37.44 37.65 4,148,836 -0.04(-0.11%)
Feb 27, 2014 38.48 38.48 37.18 37.69 4,854,033 +0.03(+0.09%)
Feb 26, 2014 38.80 38.81 37.62 37.66 5,916,638 -0.96(-2.49%)
Feb 25, 2014 38.70 39.16 38.45 38.62 3,838,936 -0.20(-0.51%)
Feb 24, 2014 38.62 39.01 38.38 38.82 3,804,840 +0.43(+1.13%)
Feb 21, 2014 38.11 38.57 37.87 38.38 5,280,553 +0.48(+1.26%)
Feb 20, 2014 38.29 38.46 37.80 37.91 3,833,361 -0.28(-0.72%)
Feb 19, 2014 38.85 39.01 38.15 38.18 4,642,693 -0.93(-2.38%)
Feb 18, 2014 38.74 39.38 38.73 39.11 4,492,987 +0.38(+0.98%)
Feb 14, 2014 38.99 38.73 38.73 38.73 3,824,453 -0.37(-0.95%)
Feb 13, 2014 39.02 39.63 38.90 39.11 3,947,313 -0.09(-0.23%)
Feb 12, 2014 39.04 39.44 38.49 39.20 6,498,715 +0.17(+0.43%)
Feb 11, 2014 38.47 39.12 38.24 39.03 7,098,940 +0.79(+2.06%)
Feb 10, 2014 38.87 39.10 38.09 38.24 7,970,627 -0.62(-1.59%)
Feb 07, 2014 37.89 39.00 37.89 38.86 7,010,759 +0.92(+2.43%)
Feb 06, 2014 37.52 37.96 37.39 37.94 4,528,430 +0.52(+1.38%)
Feb 05, 2014 37.62 37.95 36.96 37.42 3,948,361 -0.24(-0.63%)
Feb 04, 2014 36.62 37.68 36.58 37.66 5,796,812 +0.98(+2.66%)
Feb 03, 2014 37.53 37.60 36.60 36.68 6,607,613 -0.96(-2.56%)
Jan 31, 2014 37.07 37.91 37.07 37.64 4,597,570 -0.09(-0.24%)
Jan 30, 2014 36.24 37.78 36.24 37.73 3,226,674 +0.81(+2.21%)
Jan 29, 2014 36.61 37.43 36.61 36.92 4,641,872 -0.38(-1.02%)
Jan 28, 2014 37.68 37.68 36.78 37.30 4,438,152 +0.67(+1.84%)
Jan 27, 2014 37.54 37.54 36.53 36.63 7,908,244 -0.22(-0.59%)
Jan 24, 2014 37.14 37.32 36.84 36.84 7,291,283 -0.46(-1.22%)
Jan 23, 2014 37.53 37.68 37.14 37.30 5,748,534 -0.56(-1.47%)
Jan 22, 2014 37.71 38.04 37.39 37.86 6,449,604 +0.36(+0.95%)
Jan 21, 2014 37.57 38.28 37.43 37.50 8,589,368 +0.20(+0.55%)
Jan 17, 2014 37.68 37.30 37.30 37.30 9,504,835 -0.44(-1.18%)
Jan 16, 2014 37.64 38.34 37.52 37.74 7,638,424 -0.28(-0.74%)
Jan 15, 2014 39.61 39.66 37.56 38.02 20,108,162 -1.61(-4.06%)
Jan 14, 2014 39.85 39.90 39.35 39.63 5,460,399 -0.13(-0.32%)
Jan 13, 2014 40.56 40.67 39.66 39.76 3,443,772 -0.87(-2.14%)
Jan 10, 2014 40.83 40.99 40.39 40.62 3,353,510 -0.40(-0.97%)
Jan 09, 2014 41.09 41.26 40.93 41.02 3,011,889 +0.09(+0.23%)
Jan 08, 2014 40.96 41.14 40.56 40.93 3,595,003 -0.15(-0.36%)
Jan 07, 2014 41.26 41.38 40.75 41.07 4,751,258 +0.25(+0.60%)
Jan 06, 2014 40.91 41.25 40.75 40.83 3,542,936 +0.10(+0.26%)
Jan 03, 2014 40.49 40.92 40.47 40.72 5,396,079 +0.23(+0.57%)
Jan 02, 2014 40.41 40.65 40.05 40.49 4,250,540 -0.06(-0.14%)
Dec 31, 2013 40.29 40.55 40.55 40.55 2,452,753 +0.25(+0.63%)
Dec 30, 2013 40.63 40.69 40.00 40.30 1,905,887 -0.22(-0.54%)
Dec 27, 2013 40.51 40.68 40.32 40.52 2,424,909 -0.02(-0.05%)
Dec 26, 2013 40.79 40.94 40.40 40.54 1,929,638 -0.21(-0.51%)
Dec 24, 2013 40.75 40.76 40.34 40.75 1,557,531 -0.01(-0.02%)
Dec 23, 2013 40.85 40.86 40.37 40.76 4,292,956 +0.29(+0.71%)
Dec 20, 2013 40.20 40.70 40.04 40.47 13,952,218 +0.33(+0.82%)
Dec 19, 2013 40.43 40.72 40.03 40.14 4,693,717 -0.45(-1.12%)
Dec 18, 2013 39.95 40.69 39.62 40.59 8,145,942 +0.53(+1.32%)
Dec 17, 2013 40.08 40.23 39.63 40.06 6,475,474 +0.07(+0.17%)
Dec 16, 2013 39.84 40.09 39.68 39.99 5,652,703 +0.25(+0.64%)
Dec 13, 2013 39.45 39.89 39.41 39.74 5,167,189 +0.47(+1.20%)
Dec 12, 2013 39.10 39.57 38.90 39.27 7,741,465 -0.12(-0.31%)
Dec 11, 2013 39.49 39.68 39.07 39.39 5,944,077 +0.31(+0.80%)
Dec 10, 2013 39.17 39.32 38.93 39.08 2,919,658 -0.11(-0.28%)
Dec 09, 2013 38.94 39.49 38.89 39.19 4,142,346 -0.15(-0.38%)
Dec 06, 2013 38.65 39.39 38.49 39.34 5,404,033 +1.00(+2.61%)
Dec 05, 2013 38.18 38.47 38.03 38.34 6,667,573 +0.06(+0.16%)
Dec 04, 2013 38.05 38.52 37.93 38.27 3,340,032 -0.07(-0.19%)
Dec 03, 2013 38.61 38.66 38.24 38.35 4,681,747 -0.39(-1.01%)
Dec 02, 2013 38.55 38.93 38.34 38.74 4,928,021 +0.29(+0.75%)
Nov 29, 2013 38.76 38.81 38.42 38.45 1,135,671 -0.20(-0.53%)
Nov 27, 2013 38.57 38.87 38.35 38.66 2,543,675 +0.21(+0.53%)
Nov 26, 2013 38.94 39.05 38.45 38.45 7,042,220 -0.55(-1.41%)
Nov 25, 2013 39.28 39.31 38.87 39.00 3,632,626 -0.20(-0.50%)
Nov 22, 2013 38.89 39.33 38.74 39.20 5,128,834 +0.31(+0.79%)
Nov 21, 2013 38.80 38.95 38.41 38.89 7,990,523 +0.48(+1.24%)
Nov 20, 2013 37.31 38.44 37.14 38.41 9,308,770 +1.20(+3.22%)
Nov 19, 2013 36.70 37.47 36.70 37.21 9,963,709 +0.59(+1.60%)
Nov 18, 2013 36.84 36.87 36.29 36.63 5,213,171 +0.15(+0.40%)
Nov 15, 2013 35.88 36.68 35.88 36.48 4,455,225 +0.58(+1.61%)
Nov 14, 2013 36.15 36.16 35.47 35.91 4,715,354 +0.14(+0.40%)
Nov 12, 2013 37.05 37.05 35.75 35.76 20,827 -0.82(-2.24%)
Nov 11, 2013 36.51 37.01 36.51 36.58 2,773 -0.19(-0.51%)
Nov 08, 2013 36.78 36.98 36.76 36.77 2,773 +0.71(+1.98%)
Nov 07, 2013 36.33 36.42 36.06 36.06 1,664 +0.04(+0.12%)
Nov 06, 2013 35.98 36.02 35.98 36.02 5,546 +0.50(+1.41%)
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.