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 (%)
Sep 29, 2017	62.84	63.27	62.84	63.11	2,065,109	+0.15(+0.23%)
Sep 28, 2017	62.46	63.02	62.19	62.96	2,177,899	+0.38(+0.60%)
Sep 27, 2017	61.78	62.70	61.78	62.58	2,502,164	+1.05(+1.70%)
Sep 26, 2017	61.66	62.17	61.48	61.54	2,787,570	-0.21(-0.34%)
Sep 25, 2017	61.52	61.77	60.55	61.75	1,815,556	+0.16(+0.25%)
Sep 22, 2017	61.19	61.70	61.19	61.59	2,034,110	+0.20(+0.33%)
Sep 21, 2017	61.08	61.83	61.02	61.39	1,785,583	+0.15(+0.24%)
Sep 20, 2017	60.92	61.44	60.71	61.24	2,326,525	+0.32(+0.53%)
Sep 19, 2017	60.41	61.18	60.34	60.92	2,024,517	+0.62(+1.02%)
Sep 18, 2017	60.03	60.47	59.83	60.31	2,191,633	+0.25(+0.41%)
Sep 15, 2017	60.64	60.90	59.97	60.06	3,841,639	-0.73(-1.21%)
Sep 14, 2017	60.72	60.90	60.42	60.79	1,337,979	+0.15(+0.24%)
Sep 13, 2017	60.52	60.70	60.42	60.65	1,452,829	-0.15(-0.24%)
Sep 12, 2017	60.13	60.85	60.06	60.79	1,434,688	+0.61(+1.02%)
Sep 11, 2017	60.12	60.74	60.05	60.18	2,114,388	+0.34(+0.57%)
Sep 08, 2017	59.05	60.17	58.88	59.84	2,104,414	+0.95(+1.62%)
Sep 07, 2017	60.19	60.19	58.55	58.89	3,059,788	-1.35(-2.23%)
Sep 06, 2017	59.79	60.61	59.74	60.23	3,218,548	+0.75(+1.26%)
Sep 05, 2017	59.57	59.59	59.02	59.48	3,078,326	-0.14(-0.23%)

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.