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 (%)
Feb 28, 2017	52.31	52.45	51.84	51.99	3,727,839	-0.52(-0.99%)
Feb 27, 2017	53.01	53.14	52.01	52.51	3,397,993	-0.55(-1.03%)
Feb 24, 2017	52.57	53.34	52.48	53.05	2,226,702	+0.17(+0.33%)
Feb 23, 2017	52.65	53.06	52.60	52.88	3,267,875	+0.35(+0.66%)
Feb 22, 2017	52.41	52.77	52.29	52.53	3,059,842	-0.21(-0.40%)
Feb 21, 2017	53.16	53.30	52.61	52.74	3,461,944	-0.40(-0.75%)
Feb 17, 2017		53.14	53.14	53.14	0	-0.23(-0.43%)
Feb 16, 2017	53.64	53.64	53.00	53.37	1,988,377	-0.33(-0.61%)
Feb 15, 2017	53.44	53.80	53.08	53.70	3,732,799	+0.33(+0.61%)
Feb 14, 2017	53.72	53.82	53.19	53.37	3,203,216	-0.35(-0.64%)
Feb 13, 2017	52.89	53.79	52.62	53.72	2,811,628	+1.26(+2.39%)
Feb 10, 2017	52.44	52.66	51.99	52.46	3,269,385	+0.06(+0.12%)
Feb 09, 2017	51.91	52.47	51.69	52.40	4,018,857	+0.49(+0.95%)
Feb 08, 2017		54.54	51.86	51.91	6,157,544	-2.63(-4.82%)
Feb 07, 2017	53.95	55.09	53.95	54.54	7,871,136	+1.29(+2.43%)
Feb 06, 2017	53.01	53.30	52.89	53.24	3,164,648	-0.03(-0.05%)
Feb 03, 2017	53.58	53.69	53.19	53.27	3,398,427	+0.14(+0.26%)
Feb 02, 2017	52.80	53.51	52.63	53.14	4,102,482	+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.