Indicators

Intercontinental Exchange (NY: ICE )

136.95 -1.45 (-1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	42.93	43.27	42.32	42.85	3,943,461	-0.27(-0.62%)
Feb 26, 2016	44.07	44.19	43.04	43.11	7,085,871	-0.91(-2.08%)
Feb 25, 2016	43.91	44.33	43.41	44.03	3,573,398	+0.13(+0.29%)
Feb 24, 2016	43.12	44.01	42.79	43.90	3,550,329	+0.48(+1.11%)
Feb 23, 2016	44.44	44.65	43.08	43.42	5,198,951	-0.91(-2.06%)
Feb 22, 2016	45.11	45.59	44.09	44.33	4,069,861	-0.24(-0.55%)
Feb 19, 2016	43.73	44.87	43.40	44.57	4,249,534	+0.74(+1.69%)
Feb 18, 2016	44.20	44.38	43.58	43.83	3,003,899	-0.44(-0.99%)
Feb 17, 2016	42.86	44.51	42.86	44.27	5,496,899	+1.53(+3.57%)
Feb 16, 2016	42.87	43.21	42.24	42.74	5,419,329	+0.29(+0.68%)
Feb 12, 2016	42.51	42.46	42.46	42.46	4,616,469	+0.56(+1.33%)
Feb 11, 2016	41.44	42.44	41.06	41.90	7,160,158	-0.59(-1.38%)
Feb 10, 2016	43.81	44.03	42.44	42.49	5,361,950	-1.14(-2.61%)
Feb 09, 2016	42.83	43.86	42.57	43.63	6,668,352	+0.69(+1.60%)
Feb 08, 2016	41.97	43.12	41.14	42.94	10,694,671	+0.50(+1.18%)
Feb 05, 2016	43.96	44.26	42.04	42.44	9,855,186	-1.78(-4.02%)
Feb 04, 2016	47.42	47.55	43.45	44.22	16,531,191	-3.05(-6.46%)
Feb 03, 2016	47.72	47.91	46.26	47.27	6,761,422	-0.25(-0.53%)
Feb 02, 2016	47.75	47.75	47.13	47.52	6,740,563	-0.44(-0.92%)

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.