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	36.29	37.31	36.21	36.74	5,709,465	+0.15(+0.42%)
Jan 29, 2015	36.65	36.78	36.11	36.58	7,476,087	-0.10(-0.28%)
Jan 28, 2015	37.96	38.13	36.67	36.68	5,934,648	-1.30(-3.41%)
Jan 27, 2015	38.44	38.75	37.94	37.98	4,215,231	-0.90(-2.32%)
Jan 26, 2015	38.43	38.91	38.22	38.88	2,576,117	+0.19(+0.48%)
Jan 23, 2015	38.40	38.90	38.19	38.70	5,019,547	+0.45(+1.18%)
Jan 22, 2015	36.93	38.32	36.83	38.25	6,519,600	+1.36(+3.69%)
Jan 21, 2015	37.00	37.36	36.71	36.88	3,338,716	-0.25(-0.68%)
Jan 20, 2015	37.60	37.85	36.91	37.14	4,263,002	-0.26(-0.68%)
Jan 16, 2015	36.65	37.41	36.51	37.39	5,006,862	+0.66(+1.81%)
Jan 15, 2015	37.14	37.37	36.70	36.73	6,520,121	-0.41(-1.12%)
Jan 14, 2015	37.02	37.54	36.81	37.14	7,166,317	-0.27(-0.72%)
Jan 13, 2015	38.73	39.20	37.28	37.41	9,951,534	-1.13(-2.93%)
Jan 12, 2015	39.51	39.67	38.39	38.54	4,585,972	-1.04(-2.62%)
Jan 09, 2015	39.60	39.97	39.39	39.57	3,268,438	+0.02(+0.06%)
Jan 08, 2015	39.24	39.93	39.24	39.55	4,739,851	+0.49(+1.26%)
Jan 07, 2015	38.65	39.10	38.18	39.06	16,530,727	+0.54(+1.41%)
Jan 06, 2015	39.21	39.42	38.13	38.52	7,719,885	-0.56(-1.43%)
Jan 05, 2015	38.75	39.43	38.60	39.07	5,907,397	+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.