Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	128.20	128.74	127.25	128.01	2,976,190	-0.17(-0.13%)
Dec 28, 2023	127.46	128.32	127.42	128.18	2,905,202	+0.81(+0.63%)
Dec 27, 2023	126.42	127.42	126.01	127.37	2,209,234	+1.14(+0.90%)
Dec 26, 2023	125.34	126.48	125.34	126.23	2,038,657	+0.93(+0.74%)
Dec 22, 2023	124.50	125.50	123.89	125.31	2,244,387	+1.49(+1.20%)
Dec 21, 2023	122.32	123.92	122.25	123.82	1,901,983	+1.86(+1.53%)
Dec 20, 2023	123.17	123.64	121.91	121.96	2,358,231	-1.41(-1.14%)
Dec 19, 2023	123.16	123.55	122.67	123.36	1,790,829	+0.21(+0.17%)
Dec 18, 2023	122.79	123.44	122.02	123.16	2,005,957	+0.46(+0.37%)
Dec 15, 2023	122.58	122.99	121.16	122.70	4,825,352	-0.23(-0.19%)
Dec 14, 2023	122.32	124.61	122.02	122.93	5,174,003	+1.78(+1.47%)
Dec 13, 2023	117.42	121.33	117.11	121.14	4,594,607	+4.02(+3.43%)
Dec 12, 2023	115.67	117.25	115.42	117.12	4,236,856	+1.78(+1.54%)
Dec 11, 2023	113.14	115.93	113.09	115.35	3,456,680	+2.78(+2.47%)
Dec 08, 2023	111.57	112.67	111.43	112.57	2,523,016	+0.80(+0.72%)
Dec 07, 2023	112.55	112.86	111.06	111.76	2,899,873	-0.55(-0.49%)
Dec 06, 2023	113.53	113.88	111.79	112.31	2,232,804	-0.99(-0.88%)
Dec 05, 2023	113.93	114.08	112.86	113.30	2,840,798	-0.94(-0.83%)
Dec 04, 2023	113.13	114.48	113.03	114.25	3,844,400	+0.78(+0.69%)
Dec 01, 2023	112.43	113.49	111.95	113.46	3,516,129	+0.40(+0.35%)
Nov 30, 2023	112.08	113.13	111.91	113.06	6,646,642	+1.14(+1.02%)
Nov 29, 2023	113.02	113.02	111.78	111.92	2,393,247	-0.09(-0.08%)
Nov 28, 2023	112.19	113.13	111.91	112.01	3,079,516	-0.36(-0.32%)
Nov 27, 2023	113.44	113.53	112.22	112.37	2,256,205	-1.24(-1.09%)
Nov 24, 2023	113.68	113.98	112.99	113.61	815,089	+0.07(+0.06%)
Nov 22, 2023	113.15	114.13	112.88	113.54	2,498,700	+0.86(+0.77%)
Nov 21, 2023	111.61	113.05	111.47	112.68	2,063,955	+1.29(+1.16%)
Nov 20, 2023	110.41	111.59	109.89	111.39	1,761,439	+0.75(+0.67%)
Nov 17, 2023	111.88	111.88	110.55	110.64	1,797,745	-0.86(-0.77%)
Nov 16, 2023	111.07	111.65	110.77	111.50	2,447,588	+1.21(+1.10%)
Nov 15, 2023	109.48	110.55	109.36	110.29	2,144,912	+0.60(+0.54%)
Nov 14, 2023	108.26	110.87	108.20	109.70	2,376,056	+1.78(+1.65%)
Nov 13, 2023	108.65	108.78	107.88	107.92	1,573,490	-1.11(-1.02%)
Nov 10, 2023	108.42	109.31	107.81	109.03	2,439,325	+1.22(+1.13%)
Nov 09, 2023	108.91	108.98	107.70	107.81	2,235,996	-0.62(-0.57%)
Nov 08, 2023	107.57	108.61	107.03	108.42	2,705,099	+0.94(+0.88%)
Nov 07, 2023	107.37	107.84	107.06	107.48	2,312,255	+0.43(+0.40%)
Nov 06, 2023	107.26	107.71	106.67	107.06	1,713,726	-0.12(-0.11%)
Nov 03, 2023	105.82	107.82	105.70	107.17	3,178,086	+1.64(+1.55%)
Nov 02, 2023	106.16	107.62	104.19	105.53	5,706,083	-1.98(-1.84%)
Nov 01, 2023	106.97	108.13	106.89	107.51	2,661,383	+0.80(+0.75%)
Oct 31, 2023	105.52	106.81	105.24	106.71	2,418,052	+1.40(+1.33%)
Oct 30, 2023	104.58	105.71	104.32	105.31	1,423,367	+1.30(+1.25%)
Oct 27, 2023	106.50	106.85	103.78	104.00	2,525,965	-2.55(-2.40%)
Oct 26, 2023	105.29	107.29	105.06	106.56	2,744,240	+0.56(+0.52%)
Oct 25, 2023	105.93	106.32	104.96	106.00	3,125,109	-0.20(-0.19%)
Oct 24, 2023	107.26	108.38	105.97	106.20	2,804,166	-0.77(-0.72%)
Oct 23, 2023	106.80	107.93	106.72	106.97	2,645,771	-0.31(-0.29%)
Oct 20, 2023	109.28	109.30	107.23	107.28	1,965,442	-1.54(-1.41%)
Oct 19, 2023	108.59	109.67	108.21	108.82	2,712,410	-0.07(-0.06%)
Oct 18, 2023	110.81	111.61	108.69	108.89	3,359,664	-2.11(-1.90%)
Oct 17, 2023	110.79	112.00	110.34	111.00	3,184,025	-0.16(-0.14%)
Oct 16, 2023	110.37	111.36	109.98	111.16	1,567,297	+1.48(+1.35%)
Oct 13, 2023	110.09	110.68	108.99	109.68	1,522,742	-0.34(-0.31%)
Oct 12, 2023	111.28	111.34	109.40	110.01	1,806,492	-0.68(-0.61%)
Oct 11, 2023	111.42	111.72	110.08	110.69	1,311,193	-0.31(-0.28%)
Oct 10, 2023	111.18	111.81	110.44	111.00	1,435,088	-0.37(-0.33%)
Oct 09, 2023	109.73	111.64	109.69	111.36	2,459,533	+1.24(+1.13%)
Oct 06, 2023	108.60	110.61	107.96	110.12	2,092,922	+1.18(+1.08%)
Oct 05, 2023	107.98	109.06	107.77	108.94	1,378,073	+0.66(+0.61%)
Oct 04, 2023	107.29	108.37	106.29	108.29	2,769,241	+1.43(+1.34%)
Oct 03, 2023	108.25	108.52	106.29	106.86	2,805,553	-1.62(-1.49%)
Oct 02, 2023	108.67	109.04	107.47	108.47	2,336,522	-0.79(-0.73%)
Sep 29, 2023	110.58	110.68	108.51	109.27	2,987,632	-0.79(-0.72%)
Sep 28, 2023	107.98	110.56	107.93	110.06	3,457,714	+2.53(+2.36%)
Sep 27, 2023	107.06	107.87	106.51	107.53	3,903,017	+1.03(+0.97%)
Sep 26, 2023	107.68	107.79	106.43	106.50	3,757,287	-1.94(-1.79%)
Sep 25, 2023	109.13	108.76	108.27	108.44	2,586,922	-0.98(-0.90%)
Sep 22, 2023	111.08	111.65	109.31	109.42	2,284,096	-2.23(-2.00%)
Sep 21, 2023	114.02	114.20	111.60	111.65	2,378,393	-2.91(-2.54%)
Sep 20, 2023	115.10	115.66	114.35	114.56	1,632,322	-0.12(-0.10%)
Sep 19, 2023	115.29	115.55	114.63	114.68	2,105,916	-0.42(-0.36%)
Sep 18, 2023	114.66	115.43	114.58	115.10	1,604,201	+0.17(+0.15%)
Sep 15, 2023	115.38	116.27	114.60	114.93	3,844,117	-1.17(-1.01%)
Sep 14, 2023	116.34	116.34	114.99	116.10	1,848,661	+0.55(+0.47%)
Sep 13, 2023	114.52	115.74	113.91	115.56	3,294,933	+0.77(+0.67%)
Sep 12, 2023	113.72	115.00	113.56	114.78	2,392,207	+0.95(+0.83%)
Sep 11, 2023	114.23	114.23	113.26	113.83	1,737,864	+0.07(+0.06%)
Sep 08, 2023	114.23	114.28	113.34	113.77	2,200,618	-0.27(-0.23%)
Sep 07, 2023	112.31	114.29	111.80	114.03	2,650,348	+1.60(+1.43%)
Sep 06, 2023	113.67	113.81	111.15	112.43	3,631,955	-1.02(-0.90%)
Sep 05, 2023	114.61	114.80	113.30	113.45	4,448,266	-2.35(-2.03%)
Sep 01, 2023	117.46	117.46	115.22	115.79	6,053,719	-0.97(-0.83%)
Aug 31, 2023	116.89	117.09	116.44	116.76	2,741,842	+0.09(+0.08%)
Aug 30, 2023	117.41	117.56	116.49	116.67	2,831,027	-0.66(-0.57%)
Aug 29, 2023	116.36	117.40	116.08	117.34	2,459,422	+1.06(+0.91%)
Aug 28, 2023	115.09	116.37	114.85	116.28	1,851,240	+1.68(+1.47%)
Aug 25, 2023	114.43	115.14	113.65	114.60	1,515,831	+0.53(+0.47%)
Aug 24, 2023	113.65	114.98	113.58	114.06	1,635,817	+0.43(+0.37%)
Aug 23, 2023	112.81	113.95	112.31	113.64	1,806,804	+1.56(+1.39%)
Aug 22, 2023	112.80	112.87	111.76	112.07	2,907,817	-0.60(-0.54%)
Aug 21, 2023	112.38	112.91	111.92	112.68	2,365,133	+0.11(+0.10%)
Aug 18, 2023	111.63	112.81	111.53	112.57	3,899,242	+0.14(+0.12%)
Aug 17, 2023	113.12	113.61	112.03	112.43	1,534,534	-0.36(-0.32%)
Aug 16, 2023	112.78	113.63	112.33	112.78	1,582,038	-0.14(-0.12%)
Aug 15, 2023	113.17	113.99	112.64	112.92	1,506,803	-0.80(-0.70%)
Aug 14, 2023	112.74	113.81	112.46	113.72	1,562,997	+0.92(+0.82%)
Aug 11, 2023	113.54	113.66	112.47	112.81	1,500,253	-0.80(-0.71%)
Aug 10, 2023	113.46	114.50	113.32	113.61	1,796,833	+0.59(+0.53%)
Aug 09, 2023	112.33	114.21	112.27	113.01	1,481,339	-0.66(-0.58%)
Aug 08, 2023	114.98	115.07	113.04	113.68	1,987,630	-1.19(-1.03%)
Aug 07, 2023	112.98	114.87	112.85	114.86	3,224,505	+2.05(+1.82%)
Aug 04, 2023	112.15	115.29	111.76	112.81	2,771,906	+1.91(+1.72%)
Aug 03, 2023	108.86	111.07	106.19	110.91	5,069,786	-2.90(-2.55%)
Aug 02, 2023	113.81	114.02	113.01	113.81	2,038,793	-0.04(-0.03%)
Aug 01, 2023	112.84	114.02	112.60	113.84	2,016,456	+0.24(+0.21%)
Jul 31, 2023	113.97	114.01	113.15	113.61	1,959,411	-0.33(-0.29%)
Jul 28, 2023	114.48	115.03	113.48	113.93	1,647,840	+0.20(+0.17%)
Jul 27, 2023	115.78	116.01	113.63	113.73	2,261,169	-1.78(-1.54%)
Jul 26, 2023	115.02	115.58	114.13	115.52	1,633,913	+0.19(+0.16%)
Jul 25, 2023	114.45	115.52	114.00	115.33	1,869,487	+0.26(+0.22%)
Jul 24, 2023	115.29	115.55	114.40	115.07	3,347,284	+0.06(+0.05%)
Jul 21, 2023	114.84	115.18	114.28	115.01	1,625,185	+0.58(+0.51%)
Jul 20, 2023	114.45	114.78	113.78	114.43	2,007,387	-0.03(-0.03%)
Jul 19, 2023	114.79	115.96	114.35	114.46	3,076,749	-0.41(-0.35%)
Jul 18, 2023	114.94	115.82	114.67	114.86	2,629,196	-0.56(-0.49%)
Jul 17, 2023	115.52	116.50	112.58	115.43	2,872,786	-0.86(-0.74%)
Jul 14, 2023	115.75	116.62	115.07	116.29	2,137,946	+0.47(+0.40%)
Jul 13, 2023	114.49	115.96	114.31	115.82	2,018,103	+1.64(+1.44%)
Jul 12, 2023	114.34	114.73	113.60	114.18	2,001,478	+0.96(+0.85%)
Jul 11, 2023	112.13	113.30	111.84	113.22	2,380,018	+1.24(+1.10%)
Jul 10, 2023	111.43	112.42	111.24	111.98	1,272,456	+0.86(+0.77%)
Jul 07, 2023	110.86	111.73	110.27	111.12	1,659,964	+0.29(+0.26%)
Jul 06, 2023	110.52	111.74	110.51	110.84	3,020,616	-0.31(-0.28%)
Jul 05, 2023	111.14	111.69	110.35	111.14	2,251,280	-0.61(-0.55%)
Jul 03, 2023	111.35	111.76	110.25	111.76	1,499,917	-0.15(-0.13%)
Jun 30, 2023	111.97	112.92	111.69	111.90	3,157,726	+0.79(+0.71%)
Jun 29, 2023	110.52	111.15	110.01	111.11	1,743,339	+0.55(+0.50%)
Jun 28, 2023	109.88	110.71	109.38	110.56	1,793,108	+0.84(+0.77%)
Jun 27, 2023	109.42	109.85	108.86	109.72	1,726,422	+0.73(+0.67%)
Jun 26, 2023	109.82	109.94	108.64	108.98	2,667,711	-0.95(-0.86%)
Jun 23, 2023	109.35	110.16	108.78	109.94	2,756,575	+0.41(+0.37%)
Jun 22, 2023	109.87	109.92	109.05	109.53	1,442,394	-0.52(-0.47%)
Jun 21, 2023	110.94	110.94	109.63	110.04	1,905,142	-0.96(-0.86%)
Jun 20, 2023	110.05	111.31	109.75	111.00	3,526,433	+0.48(+0.44%)
Jun 16, 2023	111.65	111.89	110.24	110.52	3,846,173	-0.69(-0.62%)
Jun 15, 2023	109.72	111.97	109.60	111.21	2,244,009	+5.52(+5.22%)
May 08, 2023	106.85	106.85	105.63	105.69	1,617,040	-1.07(-1.01%)
May 05, 2023	105.70	106.97	105.20	106.76	2,039,375	+1.54(+1.46%)
May 04, 2023	103.01	105.96	102.77	105.23	3,167,392	+1.89(+1.83%)
May 03, 2023	105.74	105.82	103.29	103.33	2,723,280	-2.25(-2.13%)
May 02, 2023	106.84	107.06	104.18	105.58	2,194,845	-1.49(-1.39%)
May 01, 2023	107.23	107.63	106.59	107.07	1,639,565	-0.31(-0.28%)
Apr 28, 2023	105.77	107.39	105.66	107.38	2,211,065	+1.49(+1.41%)
Apr 27, 2023	103.82	105.98	103.38	105.89	2,036,919	+2.77(+2.69%)
Apr 26, 2023	103.95	104.24	102.49	103.12	3,573,438	-1.70(-1.63%)
Apr 25, 2023	105.97	106.00	104.54	104.82	1,886,824	-1.57(-1.47%)
Apr 24, 2023	107.26	107.38	106.10	106.39	1,375,181	-0.41(-0.39%)
Apr 21, 2023	106.39	106.94	105.55	106.80	1,691,177	+0.58(+0.55%)
Apr 20, 2023	106.48	106.87	105.65	106.22	1,524,595	-0.57(-0.54%)
Apr 19, 2023	105.81	107.54	105.81	106.79	1,603,706	+0.84(+0.79%)
Apr 18, 2023	106.40	106.67	105.92	105.96	1,950,979	-0.49(-0.46%)
Apr 17, 2023	105.80	106.45	105.50	106.45	2,248,560	+0.47(+0.45%)
Apr 14, 2023	106.16	106.35	105.21	105.98	2,080,881	+0.00(+0.00%)
Apr 13, 2023	105.60	106.42	105.26	105.98	1,759,501	+0.41(+0.39%)
Apr 12, 2023	105.38	106.11	105.01	105.56	2,289,202	+0.95(+0.91%)
Apr 11, 2023	105.01	105.65	104.38	104.61	2,550,436	-0.25(-0.24%)
Apr 10, 2023	106.00	106.22	104.23	104.86	1,806,732	-1.84(-1.73%)
Apr 06, 2023	104.79	106.77	104.72	106.70	3,149,199	+2.00(+1.91%)
Apr 05, 2023	104.94	105.66	103.97	104.70	3,007,594	+0.18(+0.17%)
Apr 04, 2023	104.34	105.26	103.63	104.53	3,205,433	+0.61(+0.59%)
Apr 03, 2023	102.99	103.98	102.60	103.92	2,699,961	+1.11(+1.08%)
Mar 31, 2023	102.02	102.89	101.83	102.80	3,238,562	+1.54(+1.52%)
Mar 30, 2023	101.08	101.56	100.38	101.26	2,951,022	+1.05(+1.04%)
Mar 29, 2023	98.75	100.41	98.42	100.22	3,730,971	+2.53(+2.59%)
Mar 28, 2023	97.18	97.90	97.02	97.69	1,778,136	+1.04(+1.07%)
Mar 27, 2023	96.96	97.51	96.23	96.65	2,261,746	+0.55(+0.57%)
Mar 24, 2023	94.69	96.38	94.35	96.10	2,024,122	+0.95(+0.99%)
Mar 23, 2023	95.97	96.31	94.29	95.15	3,485,786	-0.86(-0.89%)
Mar 22, 2023	98.91	98.91	95.93	96.01	2,188,450	-2.29(-2.33%)
Mar 21, 2023	97.88	98.66	97.46	98.30	2,656,214	+1.66(+1.71%)
Mar 20, 2023	95.97	96.86	95.43	96.64	3,157,632	+1.03(+1.07%)
Mar 17, 2023	97.38	98.14	95.05	95.62	6,182,224	-2.20(-2.25%)
Mar 16, 2023	95.10	98.57	94.83	97.81	4,020,561	+2.10(+2.19%)
Mar 15, 2023	95.18	96.73	94.94	95.71	4,341,730	-1.31(-1.35%)
Mar 14, 2023	97.49	97.92	96.39	97.02	3,590,012	+1.16(+1.21%)
Mar 13, 2023	92.65	96.36	92.42	95.86	6,871,104	+2.24(+2.39%)
Mar 10, 2023	97.56	97.87	92.97	93.62	5,476,530	-4.62(-4.71%)
Mar 09, 2023	100.80	100.93	97.71	98.25	3,574,045	-2.46(-2.45%)
Mar 08, 2023	101.09	101.71	100.28	100.71	2,701,765	-0.34(-0.34%)
Mar 07, 2023	102.35	104.16	100.85	101.05	4,901,132	-0.28(-0.27%)
Mar 06, 2023	101.00	102.44	100.65	101.33	2,427,935	+0.75(+0.74%)
Mar 03, 2023	100.97	100.97	100.04	100.58	2,993,682	-0.23(-0.22%)
Mar 02, 2023	98.33	100.85	98.33	100.81	5,931,419	+1.78(+1.79%)
Mar 01, 2023	99.83	100.23	98.77	99.03	2,918,210	-0.88(-0.88%)
Feb 28, 2023	99.44	100.52	99.00	99.92	4,650,887	+0.28(+0.29%)
Feb 27, 2023	101.03	101.67	99.24	99.63	4,128,650	-0.98(-0.98%)
Feb 24, 2023	100.93	101.22	99.67	100.61	2,817,875	-1.23(-1.20%)
Feb 23, 2023	102.86	103.03	100.86	101.84	2,780,773	-0.52(-0.51%)
Feb 22, 2023	101.98	102.70	101.32	102.36	2,367,594	+0.13(+0.13%)
Feb 21, 2023	104.23	104.58	101.61	102.23	2,689,614	-2.90(-2.75%)
Feb 17, 2023	104.81	105.54	104.32	105.13	1,732,135	-0.02(-0.02%)
Feb 16, 2023	105.34	106.24	105.00	105.15	2,261,805	-1.48(-1.39%)
Feb 15, 2023	106.07	107.23	105.62	106.63	1,456,918	+0.23(+0.22%)
Feb 14, 2023	107.05	108.01	105.78	106.39	1,996,408	-0.78(-0.72%)
Feb 13, 2023	107.04	107.34	106.62	107.17	1,602,571	+0.47(+0.44%)
Feb 10, 2023	105.16	106.87	104.92	106.70	1,622,956	+1.15(+1.09%)
Feb 09, 2023	107.66	107.86	105.29	105.55	3,631,709	-1.68(-1.56%)
Feb 08, 2023	106.48	107.84	106.30	107.23	2,382,434	-0.10(-0.09%)
Feb 07, 2023	105.50	107.62	105.20	107.33	2,082,245	+1.01(+0.95%)
Feb 06, 2023	104.56	106.58	103.65	106.31	2,136,969	+0.65(+0.61%)
Feb 03, 2023	105.34	106.64	104.34	105.67	2,357,746	-0.66(-0.62%)
Feb 02, 2023	108.30	109.22	105.50	106.32	3,534,468	-0.67(-0.62%)
Feb 01, 2023	104.84	107.53	104.80	106.99	2,482,811	+1.43(+1.36%)
Jan 31, 2023	104.78	105.60	104.54	105.56	2,190,673	+0.87(+0.83%)
Jan 30, 2023	105.27	106.16	104.59	104.69	2,003,423	-1.26(-1.19%)
Jan 27, 2023	105.36	106.45	104.45	105.94	3,531,875	-0.25(-0.23%)
Jan 26, 2023	104.95	106.28	104.38	106.19	1,365,197	+1.67(+1.60%)
Jan 25, 2023	102.98	105.01	102.27	104.52	2,429,084	+0.23(+0.23%)
Jan 24, 2023	106.78	106.83	103.83	104.28	2,563,647	-2.38(-2.23%)
Jan 23, 2023	106.56	107.55	105.67	106.66	2,001,014	+0.19(+0.18%)
Jan 20, 2023	105.07	106.56	104.53	106.47	1,720,807	+1.53(+1.46%)
Jan 19, 2023	105.08	105.69	104.33	104.94	2,223,605	-0.74(-0.70%)
Jan 18, 2023	105.66	106.84	105.26	105.68	2,445,113	+0.25(+0.24%)
Jan 17, 2023	105.46	106.39	104.98	105.42	2,469,774	-0.22(-0.20%)
Jan 13, 2023	106.09	106.25	104.41	105.64	1,758,852	-1.37(-1.28%)
Jan 12, 2023	106.98	107.56	105.72	107.01	2,869,344	+0.33(+0.31%)
Jan 11, 2023	105.28	107.05	104.91	106.68	2,701,628	+2.00(+1.91%)
Jan 10, 2023	103.16	104.87	102.91	104.67	1,495,814	+1.38(+1.34%)
Jan 09, 2023	103.33	104.59	102.91	103.29	4,050,487	+0.33(+0.32%)
Jan 06, 2023	101.50	103.30	100.26	102.96	1,624,590	+2.28(+2.26%)
Jan 05, 2023	101.04	101.75	100.48	100.68	1,246,548	-1.33(-1.30%)
Jan 04, 2023	102.51	102.82	101.44	102.01	1,555,942	+0.69(+0.68%)

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.

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Intercontinental Exchange (NY: ICE )

Historical Prices

Sections

Services