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

Intercontinental Exchange (NY: ICE )

130.98 +0.24 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 130.40 134.00 130.36 133.66 2,681,888 +2.87(+2.19%)
Oct 28, 2021 128.51 133.19 128.51 130.79 3,280,867 +2.44(+1.90%)
Oct 27, 2021 128.70 130.03 128.21 128.35 2,282,618 -0.73(-0.57%)
Oct 26, 2021 129.43 129.04 129.08 2,488,542 +0.66(+0.51%)
Oct 25, 2021 127.28 128.61 126.75 128.42 1,585,477 +1.39(+1.09%)
Oct 22, 2021 125.25 127.28 125.23 127.03 1,632,450 +1.92(+1.54%)
Oct 21, 2021 125.73 126.03 124.75 125.11 1,822,153 -0.59(-0.47%)
Oct 20, 2021 126.79 127.17 125.31 125.70 1,450,964 -0.67(-0.53%)
Oct 19, 2021 126.03 126.61 125.74 126.37 1,470,163 +0.59(+0.47%)
Oct 18, 2021 126.45 126.80 124.86 125.78 2,188,060 +0.88(+0.70%)
Oct 15, 2021 125.31 125.31 123.97 124.90 2,461,491 +0.62(+0.50%)
Oct 14, 2021 125.00 125.17 124.06 124.28 2,290,396 +0.39(+0.31%)
Oct 13, 2021 123.60 124.15 122.24 123.90 2,000,375 +0.78(+0.64%)
Oct 12, 2021 123.49 124.30 122.83 123.11 2,084,293 -0.03(-0.02%)
Oct 11, 2021 123.71 124.89 122.88 123.14 2,342,134 -0.51(-0.41%)
Oct 08, 2021 122.34 123.78 121.64 123.66 2,200,399 +1.64(+1.34%)
Oct 07, 2021 119.41 122.65 119.41 122.01 3,780,351 +3.65(+3.08%)
Oct 06, 2021 113.75 118.42 113.53 118.36 4,816,489 +4.38(+3.85%)
Oct 05, 2021 111.58 114.39 111.23 113.98 2,661,896 +3.26(+2.95%)
Oct 04, 2021 111.23 112.19 109.98 110.72 2,561,358 -0.68(-0.61%)
Oct 01, 2021 111.41 112.15 109.95 111.40 2,554,164 +0.56(+0.51%)
Sep 30, 2021 113.15 113.60 110.84 110.84 2,540,771 -2.01(-1.78%)
Sep 29, 2021 112.94 114.19 112.72 112.84 2,534,747 +0.34(+0.30%)
Sep 28, 2021 113.91 114.19 111.66 112.51 2,858,127 -2.02(-1.76%)
Sep 27, 2021 115.76 115.76 113.78 114.52 2,832,152 -1.06(-0.92%)
Sep 24, 2021 114.53 115.75 114.26 115.58 1,860,827 +0.80(+0.70%)
Sep 23, 2021 113.36 115.11 113.23 114.78 2,162,017 +1.93(+1.71%)
Sep 22, 2021 113.22 113.45 112.43 112.85 2,824,151 +0.16(+0.15%)
Sep 21, 2021 112.95 113.89 112.46 112.69 2,739,111 -0.09(-0.08%)
Sep 20, 2021 112.42 113.46 111.61 112.78 2,883,831 -0.84(-0.74%)
Sep 17, 2021 114.36 114.62 113.22 113.62 4,248,220 -1.19(-1.03%)
Sep 16, 2021 114.61 115.13 114.19 114.80 2,123,571 +0.16(+0.14%)
Sep 15, 2021 115.00 115.57 114.27 114.64 3,304,074 -0.16(-0.14%)
Sep 14, 2021 114.50 114.87 114.08 114.80 2,001,206 +0.68(+0.60%)
Sep 13, 2021 115.20 116.09 112.94 114.12 2,757,826 -0.28(-0.24%)
Sep 10, 2021 115.52 115.52 114.28 114.40 1,971,115 -0.59(-0.51%)
Sep 09, 2021 115.42 116.30 114.95 114.99 2,181,253 -0.28(-0.24%)
Sep 08, 2021 114.20 115.45 113.83 115.27 2,614,197 +0.96(+0.84%)
Sep 07, 2021 116.49 116.49 113.97 114.30 3,043,017 -2.30(-1.97%)
Sep 03, 2021 115.96 117.13 115.96 116.60 1,947,487 +0.38(+0.33%)
Sep 02, 2021 116.42 116.96 115.53 116.22 1,509,113 +0.11(+0.09%)
Sep 01, 2021 115.25 116.43 114.50 116.11 1,453,216 +1.05(+0.91%)
Aug 31, 2021 115.08 115.46 114.75 115.06 2,492,888 +0.16(+0.14%)
Aug 30, 2021 114.26 115.59 113.99 114.90 1,427,759 +0.91(+0.80%)
Aug 27, 2021 113.37 114.13 113.16 113.98 1,660,549 +0.83(+0.73%)
Aug 26, 2021 113.09 113.38 112.79 113.16 1,567,661 +0.24(+0.21%)
Aug 25, 2021 113.22 113.50 112.82 112.92 1,077,211 -0.10(-0.09%)
Aug 24, 2021 113.88 113.97 112.74 113.01 1,028,348 -0.64(-0.57%)
Aug 23, 2021 113.31 114.28 113.13 113.66 1,562,573 +0.88(+0.78%)
Aug 20, 2021 112.36 113.51 111.85 112.77 2,059,367 +0.74(+0.66%)
Aug 19, 2021 110.01 112.42 109.76 112.03 2,141,278 +0.95(+0.86%)
Aug 18, 2021 113.37 113.45 111.00 111.08 2,539,717 -2.14(-1.89%)
Aug 17, 2021 113.22 113.88 112.71 113.22 1,738,664 -0.41(-0.36%)
Aug 16, 2021 112.09 113.69 111.62 113.63 1,564,105 +1.12(+0.99%)
Aug 13, 2021 113.59 113.71 112.30 112.51 1,409,152 -1.12(-0.98%)
Aug 12, 2021 114.03 114.03 112.87 113.63 1,800,460 -0.65(-0.57%)
Aug 11, 2021 115.49 115.60 114.08 114.28 1,662,612 -0.84(-0.73%)
Aug 10, 2021 115.73 115.73 114.31 115.12 1,845,367 -0.37(-0.32%)
Aug 09, 2021 115.69 116.02 114.80 115.49 1,467,762 -0.03(-0.03%)
Aug 06, 2021 115.41 115.74 115.02 115.52 1,564,151 +0.56(+0.49%)
Aug 05, 2021 115.45 115.49 114.14 114.96 1,662,336 -0.11(-0.09%)
Aug 04, 2021 114.64 115.31 114.07 115.06 1,515,693 +0.39(+0.34%)
Aug 03, 2021 114.70 115.09 113.16 114.67 2,343,825 -0.30(-0.26%)
Aug 02, 2021 115.76 116.11 114.78 114.97 2,070,631 -0.39(-0.33%)
Jul 30, 2021 115.25 116.85 115.14 115.35 2,473,732 -0.95(-0.82%)
Jul 29, 2021 115.34 117.84 115.28 116.31 3,596,001 -0.48(-0.41%)
Jul 28, 2021 116.84 117.26 116.05 116.79 1,737,383 +0.26(+0.22%)
Jul 27, 2021 115.78 117.29 115.38 116.53 2,017,297 +0.60(+0.51%)
Jul 26, 2021 116.62 116.65 115.31 115.93 1,333,401 -0.90(-0.77%)
Jul 23, 2021 116.03 117.06 115.89 116.83 1,401,592 +0.95(+0.82%)
Jul 22, 2021 116.09 116.14 115.16 115.87 1,601,571 +0.14(+0.12%)
Jul 21, 2021 115.03 116.31 114.90 115.74 1,601,584 +1.05(+0.92%)
Jul 20, 2021 113.16 115.19 113.02 114.69 2,265,513 +1.71(+1.52%)
Jul 19, 2021 112.86 113.97 112.26 112.97 3,848,468 -0.67(-0.59%)
Jul 16, 2021 113.94 114.40 113.34 113.65 1,490,958 +0.07(+0.06%)
Jul 15, 2021 113.22 113.99 113.11 113.58 1,669,567 -0.18(-0.16%)
Jul 14, 2021 113.88 114.25 113.08 113.76 3,035,565 -0.49(-0.43%)
Jul 13, 2021 114.59 114.84 113.99 114.25 1,412,170 -0.36(-0.31%)
Jul 12, 2021 114.54 114.89 114.14 114.61 2,391,573 +0.09(+0.08%)
Jul 09, 2021 113.67 114.54 113.54 114.52 1,673,828 +0.88(+0.77%)
Jul 08, 2021 112.48 113.81 112.16 113.65 2,261,571 +0.06(+0.05%)
Jul 07, 2021 114.35 114.66 113.29 113.59 2,287,345 +0.02(+0.02%)
Jul 06, 2021 114.61 114.74 112.81 113.57 2,286,219 -0.82(-0.72%)
Jul 02, 2021 114.67 114.70 114.11 114.39 1,402,816 -0.01(-0.01%)
Jul 01, 2021 114.47 114.82 114.25 114.40 2,038,135 +0.14(+0.12%)
Jun 30, 2021 114.22 114.47 113.84 114.26 1,819,345 -0.06(-0.05%)
Jun 29, 2021 114.63 114.99 114.06 114.32 1,641,116 -0.03(-0.03%)
Jun 28, 2021 114.77 115.19 113.40 114.35 3,282,263 -0.51(-0.44%)
Jun 25, 2021 114.23 115.00 113.89 114.86 5,464,819 +1.18(+1.04%)
Jun 24, 2021 112.50 113.70 112.20 113.68 3,181,212 +1.40(+1.24%)
Jun 23, 2021 112.11 112.76 111.32 112.28 3,307,394 +2.11(+1.91%)
Jun 22, 2021 109.40 110.51 109.29 110.17 2,419,877 +0.72(+0.66%)
Jun 21, 2021 108.89 109.95 108.00 109.45 3,219,828 +0.90(+0.83%)
Jun 18, 2021 109.36 109.43 108.13 108.55 7,332,490 -1.21(-1.11%)
Jun 17, 2021 109.55 110.14 108.79 109.76 2,922,988 +0.17(+0.16%)
Jun 16, 2021 110.21 110.61 109.17 109.59 3,371,413 -0.19(-0.17%)
Jun 15, 2021 109.63 110.39 109.00 109.78 2,653,271 +0.51(+0.47%)
Jun 14, 2021 108.17 109.34 107.73 109.27 4,371,450 +1.12(+1.04%)
Jun 11, 2021 107.60 108.61 107.60 108.14 3,252,577 +0.91(+0.85%)
Jun 10, 2021 106.34 107.45 106.29 107.23 2,967,816 +0.84(+0.78%)
Jun 09, 2021 106.69 107.23 106.29 106.40 2,107,049 -0.22(-0.21%)
Jun 08, 2021 106.14 106.94 105.60 106.62 2,625,991 +0.65(+0.62%)
Jun 07, 2021 107.72 107.72 105.75 105.97 1,990,861 -1.71(-1.59%)
Jun 04, 2021 107.46 108.04 106.94 107.67 2,466,878 +0.56(+0.52%)
Jun 03, 2021 107.00 108.03 106.31 107.12 2,613,279 -0.14(-0.13%)
Jun 02, 2021 105.64 107.44 105.64 107.26 3,398,438 +1.86(+1.77%)
Jun 01, 2021 109.29 109.42 105.20 105.40 3,951,179 -2.95(-2.72%)
May 28, 2021 107.91 108.60 107.57 108.35 3,327,021 +0.83(+0.77%)
May 27, 2021 108.29 108.45 107.47 107.52 3,694,201 -0.34(-0.31%)
May 26, 2021 108.55 109.23 107.46 107.86 2,613,773 -0.01(-0.01%)
May 25, 2021 108.72 108.87 107.61 107.87 1,657,829 -0.57(-0.52%)
May 24, 2021 109.09 109.79 108.17 108.43 2,311,099 -0.18(-0.17%)
May 21, 2021 107.85 109.12 107.84 108.61 2,686,802 +1.15(+1.07%)
May 20, 2021 106.48 108.29 106.22 107.46 3,166,307 +1.17(+1.10%)
May 19, 2021 105.58 106.53 104.66 106.29 3,388,835 -0.02(-0.02%)
May 18, 2021 107.73 107.89 106.22 106.31 2,278,245 -1.64(-1.52%)
May 17, 2021 108.93 109.09 107.44 107.95 1,602,233 -0.76(-0.70%)
May 14, 2021 108.18 109.17 107.61 108.71 2,253,874 +1.05(+0.97%)
May 13, 2021 107.84 108.86 107.38 107.67 2,868,824 +0.68(+0.64%)
May 12, 2021 108.43 109.41 106.92 106.98 2,708,357 -1.55(-1.42%)
May 11, 2021 108.74 109.28 107.52 108.53 2,042,108 -1.16(-1.06%)
May 10, 2021 110.04 111.27 109.56 109.69 1,816,072 -0.51(-0.46%)
May 07, 2021 109.54 110.88 109.13 110.20 2,334,378 +1.14(+1.05%)
May 06, 2021 110.37 110.43 108.51 109.06 2,363,900 -1.06(-0.96%)
May 05, 2021 110.45 111.23 109.53 110.11 2,665,306 +0.17(+0.16%)
May 04, 2021 110.05 110.17 108.73 109.94 3,407,205 -0.88(-0.80%)
May 03, 2021 113.04 113.41 110.45 110.82 2,783,852 -2.16(-1.91%)
Apr 30, 2021 112.40 112.98 110.82 112.98 3,316,499 +0.03(+0.02%)
Apr 29, 2021 114.16 114.22 111.25 112.95 3,775,772 -1.33(-1.17%)
Apr 28, 2021 116.60 116.63 113.74 114.29 2,728,534 -2.07(-1.78%)
Apr 27, 2021 115.83 116.52 115.43 116.36 1,731,977 +0.36(+0.31%)
Apr 26, 2021 116.55 117.00 115.93 116.01 1,205,106 -0.39(-0.34%)
Apr 23, 2021 115.52 117.07 115.18 116.40 1,432,950 +1.37(+1.19%)
Apr 22, 2021 114.27 115.94 114.11 115.03 1,713,975 +0.30(+0.26%)
Apr 21, 2021 115.40 116.01 114.34 114.73 1,988,272 -0.22(-0.19%)
Apr 20, 2021 114.97 115.66 114.55 114.95 2,806,343 +0.02(+0.02%)
Apr 19, 2021 115.55 115.70 114.18 114.93 2,172,506 -0.95(-0.82%)
Apr 16, 2021 115.56 116.22 114.76 115.88 2,515,321 +0.83(+0.73%)
Apr 15, 2021 113.88 115.06 113.84 115.05 2,179,141 +1.60(+1.41%)
Apr 14, 2021 113.93 115.11 113.22 113.44 1,847,864 -0.51(-0.45%)
Apr 13, 2021 112.86 114.45 112.54 113.95 1,761,102 +0.97(+0.86%)
Apr 12, 2021 112.15 113.16 111.97 112.98 2,157,430 +0.52(+0.46%)
Apr 09, 2021 111.84 112.56 111.31 112.46 1,726,854 +1.08(+0.97%)
Apr 08, 2021 110.93 111.53 110.44 111.38 2,755,565 +1.24(+1.12%)
Apr 07, 2021 109.53 110.27 109.08 110.14 2,538,003 +0.81(+0.74%)
Apr 06, 2021 110.41 110.60 109.16 109.33 2,288,184 -1.15(-1.04%)
Apr 05, 2021 110.25 110.79 109.60 110.49 1,572,276 +0.87(+0.80%)
Apr 01, 2021 107.92 109.62 107.44 109.61 2,037,740 +2.42(+2.26%)
Mar 31, 2021 106.48 108.31 106.48 107.19 2,302,992 +0.43(+0.40%)
Mar 30, 2021 108.05 108.48 106.51 106.76 1,953,248 -1.97(-1.81%)
Mar 29, 2021 108.65 109.19 107.22 108.73 2,048,789 -0.35(-0.32%)
Mar 26, 2021 108.14 109.15 107.29 109.08 1,916,887 +1.30(+1.21%)
Mar 25, 2021 108.19 108.19 107.02 107.77 2,139,229 -0.32(-0.29%)
Mar 24, 2021 107.20 108.67 106.67 108.09 2,067,156 +0.92(+0.86%)
Mar 23, 2021 106.97 108.00 106.74 107.17 2,030,363 +0.10(+0.09%)
Mar 22, 2021 106.42 107.68 105.80 107.07 1,857,545 +0.34(+0.31%)
Mar 19, 2021 106.96 108.00 106.35 106.73 3,679,060 -0.42(-0.39%)
Mar 18, 2021 109.01 109.11 107.08 107.16 2,996,917 -1.98(-1.81%)
Mar 17, 2021 110.61 110.61 108.83 109.13 2,112,230 -0.92(-0.84%)
Mar 16, 2021 111.04 111.42 109.79 110.06 1,496,843 -0.64(-0.58%)
Mar 15, 2021 110.42 111.02 109.70 110.70 1,835,334 +0.32(+0.29%)
Mar 12, 2021 110.55 110.80 109.83 110.37 1,551,877 +0.12(+0.10%)
Mar 11, 2021 111.00 111.23 109.96 110.26 1,966,888 -0.36(-0.33%)
Mar 10, 2021 110.09 111.12 109.71 110.62 2,211,504 +1.12(+1.02%)
Mar 09, 2021 109.18 111.76 109.11 109.50 2,911,536 +0.64(+0.59%)
Mar 08, 2021 110.07 111.08 108.74 108.86 2,864,014 -1.18(-1.07%)
Mar 05, 2021 107.23 110.49 105.86 110.04 3,142,413 +3.68(+3.46%)
Mar 04, 2021 106.55 108.60 105.30 106.36 3,465,426 -0.49(-0.46%)
Mar 03, 2021 108.15 108.48 106.75 106.85 3,701,410 -1.89(-1.74%)
Mar 02, 2021 108.89 110.04 108.23 108.75 1,956,377 -0.11(-0.10%)
Mar 01, 2021 106.35 109.36 106.22 108.86 2,400,880 +3.28(+3.11%)
Feb 26, 2021 107.78 108.14 105.42 105.58 3,406,544 -1.62(-1.51%)
Feb 25, 2021 106.17 108.72 106.17 107.19 3,625,646 +0.52(+0.48%)
Feb 24, 2021 106.61 107.13 105.37 106.68 2,697,142 +0.04(+0.04%)
Feb 23, 2021 106.53 106.77 104.42 106.64 3,789,906 -0.29(-0.27%)
Feb 22, 2021 107.64 107.93 105.90 106.93 2,397,455 -1.56(-1.44%)
Feb 19, 2021 109.26 109.58 108.18 108.49 3,426,814 -0.49(-0.45%)
Feb 18, 2021 107.81 109.30 107.47 108.97 2,025,096 +1.03(+0.96%)
Feb 17, 2021 107.26 108.10 106.43 107.94 2,852,613 +0.34(+0.32%)
Feb 16, 2021 107.25 107.74 105.92 107.60 2,830,024 +1.29(+1.22%)
Feb 12, 2021 106.32 106.71 105.58 106.31 1,756,871 -0.22(-0.21%)
Feb 11, 2021 107.45 107.45 105.39 106.53 2,376,802 -0.34(-0.32%)
Feb 10, 2021 108.74 109.17 105.81 106.87 2,696,179 -1.53(-1.41%)
Feb 09, 2021 108.55 109.07 108.25 108.40 2,185,362 -0.19(-0.18%)
Feb 08, 2021 109.57 109.66 108.30 108.59 2,623,874 -0.70(-0.64%)
Feb 05, 2021 110.07 110.21 106.94 109.29 3,583,851 -0.34(-0.31%)
Feb 04, 2021 111.91 112.03 109.19 109.64 2,984,845 -0.72(-0.65%)
Feb 03, 2021 111.64 112.22 110.35 110.35 2,172,630 -1.42(-1.27%)
Feb 02, 2021 109.19 112.56 109.08 111.77 2,537,850 +3.22(+2.97%)
Feb 01, 2021 106.75 108.97 106.35 108.55 2,672,522 +2.93(+2.77%)
Jan 29, 2021 106.78 107.07 104.53 105.62 2,916,417 -2.16(-2.01%)
Jan 28, 2021 105.08 109.68 104.42 107.78 2,987,166 +3.12(+2.98%)
Jan 27, 2021 107.10 107.58 104.28 104.66 2,518,519 -3.16(-2.93%)
Jan 26, 2021 107.89 108.32 107.05 107.82 1,635,045 +0.18(+0.17%)
Jan 25, 2021 107.13 108.24 106.96 107.64 2,933,201 +0.52(+0.48%)
Jan 22, 2021 107.70 108.09 106.79 107.12 2,012,540 -0.96(-0.89%)
Jan 21, 2021 109.63 109.83 107.99 108.08 1,572,574 -1.69(-1.54%)
Jan 20, 2021 110.51 110.51 108.65 109.77 2,361,605 -0.18(-0.17%)
Jan 19, 2021 110.49 110.87 109.31 109.95 3,113,873 -0.30(-0.27%)
Jan 15, 2021 110.08 110.66 109.68 110.25 2,702,542 -0.41(-0.37%)
Jan 14, 2021 112.37 112.57 109.97 110.66 2,744,062 -2.12(-1.88%)
Jan 13, 2021 112.62 113.39 112.56 112.78 2,501,872 -0.02(-0.02%)
Jan 12, 2021 113.38 113.91 112.20 112.80 2,898,625 +0.20(+0.18%)
Jan 11, 2021 112.15 113.71 111.85 112.60 1,940,523 +0.02(+0.02%)
Jan 08, 2021 111.49 113.01 111.11 112.58 2,513,324 +1.74(+1.57%)
Jan 07, 2021 110.40 111.31 109.96 110.84 2,462,940 +0.07(+0.06%)
Jan 06, 2021 108.92 111.57 107.92 110.78 2,697,019 +2.11(+1.94%)
Jan 05, 2021 108.15 108.93 108.10 108.67 2,388,676 +0.23(+0.21%)
Jan 04, 2021 110.93 111.26 107.55 108.44 2,848,718 -1.91(-1.73%)
Dec 31, 2020 110.34 110.34 110.34 1,128,772 +2.05(+1.89%)
Dec 30, 2020 108.56 108.75 108.03 108.30 1,128,772 +0.24(+0.22%)
Dec 29, 2020 109.23 109.23 108.00 108.06 1,491,641 -0.66(-0.61%)
Dec 28, 2020 108.69 108.83 107.80 108.72 1,361,967 +0.86(+0.80%)
Dec 24, 2020 107.16 108.10 107.01 107.86 534,114 +0.49(+0.45%)
Dec 23, 2020 108.73 109.39 107.30 107.37 1,239,067 -0.94(-0.87%)
Dec 22, 2020 107.72 108.45 107.29 108.31 2,010,744 +0.59(+0.55%)
Dec 21, 2020 107.29 108.06 105.79 107.71 2,357,624 -0.28(-0.26%)
Dec 18, 2020 107.82 108.48 107.05 107.99 4,561,911 +0.04(+0.04%)
Dec 17, 2020 107.19 108.16 106.77 107.95 2,758,738 +1.42(+1.33%)
Dec 16, 2020 106.51 107.46 105.95 106.53 2,674,170 +0.32(+0.30%)
Dec 15, 2020 103.78 106.29 103.42 106.22 3,725,538 +3.42(+3.32%)
Dec 14, 2020 104.45 105.17 102.75 102.80 2,079,296 -1.06(-1.02%)
Dec 11, 2020 103.85 104.72 103.19 103.86 2,079,978 -0.40(-0.38%)
Dec 10, 2020 104.78 105.35 103.86 104.26 2,298,514 -0.89(-0.84%)
Dec 09, 2020 104.83 105.67 104.08 105.15 2,322,697 +0.11(+0.10%)
Dec 08, 2020 105.00 105.37 104.22 105.05 2,568,167 -0.21(-0.20%)
Dec 07, 2020 104.20 105.57 104.07 105.25 2,402,830 +1.00(+0.96%)
Dec 04, 2020 103.11 104.84 103.11 104.25 2,489,750 +1.69(+1.65%)
Dec 03, 2020 101.54 103.12 100.94 102.56 4,426,802 +0.86(+0.84%)
Dec 02, 2020 101.97 102.33 100.84 101.70 2,752,775 -0.57(-0.56%)
Dec 01, 2020 101.37 102.48 100.83 102.28 4,713,730 +1.58(+1.56%)
Nov 30, 2020 100.19 100.84 99.79 100.70 4,344,474 +0.50(+0.49%)
Nov 27, 2020 99.39 100.24 99.21 100.21 1,669,263 +1.01(+1.02%)
Nov 25, 2020 98.74 99.39 97.83 99.19 2,022,352 +0.82(+0.83%)
Nov 24, 2020 97.93 99.22 97.45 98.37 2,588,299 +0.68(+0.69%)
Nov 23, 2020 96.88 98.45 96.66 97.70 2,233,049 +1.24(+1.29%)
Nov 20, 2020 96.29 97.15 96.29 96.45 3,813,782 +0.15(+0.16%)
Nov 19, 2020 96.40 97.12 94.99 96.30 2,387,749 +1.37(+1.45%)
Nov 18, 2020 95.33 96.09 94.70 94.93 2,047,596 -0.54(-0.57%)
Nov 17, 2020 94.77 95.89 94.25 95.47 2,153,967 +0.31(+0.32%)
Nov 16, 2020 95.58 95.79 94.39 95.17 2,092,058 +0.34(+0.36%)
Nov 13, 2020 94.22 95.14 93.92 94.82 1,515,035 +0.99(+1.06%)
Nov 12, 2020 95.23 95.23 93.13 93.83 2,204,662 -1.59(-1.67%)
Nov 11, 2020 94.57 96.26 94.56 95.42 2,464,909 +1.89(+2.02%)
Nov 10, 2020 93.55 93.83 91.76 93.53 3,740,581 -0.21(-0.22%)
Nov 09, 2020 100.25 100.25 93.44 93.74 5,481,278 -2.33(-2.42%)
Nov 06, 2020 96.58 96.87 94.08 96.07 2,663,675 -0.29(-0.30%)
Nov 05, 2020 97.27 97.66 95.86 96.36 6,569,296 +2.48(+2.64%)
Nov 04, 2020 93.09 96.04 92.17 93.88 3,126,599 +2.20(+2.39%)
Nov 03, 2020 91.59 93.40 90.96 91.68 2,358,660 +1.34(+1.48%)
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.