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 (%)
Jan 31, 2017	52.77	53.14	52.62	53.11	2,701,490	+0.38(+0.72%)
Jan 30, 2017	52.67	52.75	52.14	52.73	1,438,974	+0.05(+0.10%)
Jan 27, 2017	52.93	52.95	52.43	52.67	1,438,668	-0.26(-0.50%)
Jan 26, 2017	52.92	53.57	51.86	52.94	2,118,210	+0.19(+0.36%)
Jan 25, 2017	52.63	52.95	52.55	52.74	2,782,273	+0.45(+0.87%)
Jan 24, 2017	51.86	52.49	51.79	52.29	1,869,889	+0.56(+1.09%)
Jan 23, 2017	52.04	52.27	51.59	51.72	1,698,629	-0.51(-0.98%)
Jan 20, 2017	51.98	52.33	51.81	52.23	2,199,812	+0.40(+0.77%)
Jan 19, 2017	52.20	52.27	51.82	51.83	2,074,012	-0.32(-0.61%)
Jan 18, 2017	51.64	52.25	51.15	52.15	2,277,855	+0.77(+1.51%)
Jan 17, 2017	51.62	51.67	51.12	51.38	2,196,151	-0.34(-0.65%)
Jan 13, 2017		51.72	51.72	51.72	0	+0.10(+0.19%)
Jan 12, 2017	51.44	51.85	50.78	51.62	4,713,849	-0.11(-0.21%)
Jan 11, 2017	51.79	51.83	51.00	51.72	4,233,016	+0.06(+0.12%)
Jan 10, 2017	51.97	52.02	51.58	51.66	1,810,000	-0.23(-0.44%)
Jan 09, 2017	52.13	52.50	51.77	51.89	1,617,675	-0.29(-0.56%)
Jan 06, 2017	51.91	52.36	51.78	52.18	1,637,477	+0.34(+0.65%)
Jan 05, 2017	51.89	52.53	51.60	51.84	1,798,696	-0.22(-0.42%)
Jan 04, 2017	51.38	52.29	51.25	52.06	3,379,034	+0.90(+1.76%)

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.