Indicators

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	52.13	52.28	51.67	51.81	3,740,449	-0.52(-0.99%)
Feb 27, 2017	52.83	52.97	51.83	52.33	3,409,487	-0.54(-1.03%)
Feb 24, 2017	52.39	53.16	52.30	52.87	2,234,234	+0.17(+0.33%)
Feb 23, 2017	52.48	52.89	52.42	52.70	3,278,929	+0.34(+0.66%)
Feb 22, 2017	52.23	52.59	52.11	52.36	3,070,193	-0.21(-0.40%)
Feb 21, 2017	52.98	53.12	52.43	52.57	3,473,655	-0.40(-0.75%)
Feb 17, 2017		52.97	52.97	52.97	0	-0.23(-0.43%)
Feb 16, 2017	53.45	53.45	52.82	53.19	1,995,103	-0.33(-0.61%)
Feb 15, 2017	53.26	53.62	52.90	53.52	3,745,426	+0.33(+0.61%)
Feb 14, 2017	53.54	53.64	53.01	53.19	3,214,052	-0.34(-0.64%)
Feb 13, 2017	52.71	53.61	52.44	53.54	2,821,139	+1.25(+2.39%)
Feb 10, 2017	52.27	52.48	51.82	52.28	3,280,444	+0.06(+0.12%)
Feb 09, 2017	51.73	52.29	51.51	52.22	4,032,451	+0.49(+0.95%)
Feb 08, 2017		54.35	51.68	51.73	6,178,373	-2.62(-4.82%)
Feb 07, 2017	53.76	54.91	53.76	54.35	7,897,761	+1.29(+2.43%)
Feb 06, 2017	52.83	53.12	52.71	53.06	3,175,353	-0.03(-0.05%)
Feb 03, 2017	53.40	53.51	53.01	53.09	3,409,923	+0.14(+0.26%)
Feb 02, 2017	52.62	53.33	52.45	52.96	4,116,359	+0.04(+0.07%)

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.