Skip to main content

Intercontinental Exchange (NY: ICE )

135.67 +0.41 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 41.54 41.70 41.29 41.52 3,692,577 -0.30(-0.73%)
Mar 30, 2015 41.56 41.85 41.39 41.82 2,720,706 +0.53(+1.29%)
Mar 27, 2015 40.74 41.41 40.73 41.29 2,712,576 +0.40(+0.97%)
Mar 26, 2015 40.84 41.34 40.51 40.89 3,858,262 -0.21(-0.52%)
Mar 25, 2015 41.68 41.88 40.88 41.10 4,935,110 -0.60(-1.43%)
Mar 24, 2015 41.71 42.05 41.44 41.70 3,331,412 -0.18(-0.43%)
Mar 23, 2015 42.24 42.28 41.65 41.88 3,493,642 -0.24(-0.58%)
Mar 20, 2015 42.13 42.35 41.78 42.13 5,737,436 -0.00(-0.00%)
Mar 19, 2015 41.08 42.19 40.98 42.13 4,297,480 +0.93(+2.26%)
Mar 18, 2015 41.42 41.48 40.78 41.20 3,355,021 -0.36(-0.87%)
Mar 17, 2015 41.31 41.63 41.02 41.56 3,687,060 +0.10(+0.24%)
Mar 16, 2015 41.02 41.62 41.02 41.46 2,775,099 +0.69(+1.68%)
Mar 13, 2015 40.96 41.24 40.55 40.77 2,993,795 -0.30(-0.73%)
Mar 12, 2015 41.01 41.31 40.68 41.07 2,820,059 +0.39(+0.95%)
Mar 11, 2015 40.84 40.93 40.20 40.69 4,155,235 +0.12(+0.29%)
Mar 10, 2015 41.34 41.34 40.57 40.57 3,720,063 -1.06(-2.56%)
Mar 09, 2015 41.16 41.73 40.95 41.64 3,874,528 +0.62(+1.52%)
Mar 06, 2015 41.61 42.05 40.98 41.01 3,996,360 -0.66(-1.58%)
Mar 05, 2015 41.78 41.82 41.46 41.67 3,377,136 +0.21(+0.50%)
Mar 04, 2015 41.85 41.93 41.12 41.46 4,963,939 -0.47(-1.13%)
Mar 03, 2015 42.41 42.70 41.43 41.93 4,381,623 -0.66(-1.55%)
Mar 02, 2015 41.81 42.68 41.79 42.59 4,055,186 +0.70(+1.68%)
Feb 27, 2015 42.39 42.56 41.87 41.89 2,884,155 -0.51(-1.20%)
Feb 26, 2015 42.61 42.72 42.12 42.40 3,780,120 -0.11(-0.26%)
Feb 25, 2015 41.83 42.71 41.52 42.51 4,780,297 +0.59(+1.41%)
Feb 24, 2015 41.66 42.39 41.53 41.92 2,945,605 +0.20(+0.47%)
Feb 23, 2015 41.77 41.83 41.38 41.72 2,111,489 -0.11(-0.26%)
Feb 20, 2015 41.63 41.91 41.16 41.83 6,150,078 +0.20(+0.47%)
Feb 19, 2015 41.62 42.14 41.60 41.63 2,076,384 -0.15(-0.37%)
Feb 18, 2015 41.69 41.93 41.44 41.78 2,809,895 -0.01(-0.02%)
Feb 17, 2015 41.57 41.95 41.43 41.79 2,864,614 +0.28(+0.68%)
Feb 13, 2015 41.80 41.51 41.51 41.51 2,611,493 -0.22(-0.52%)
Feb 12, 2015 41.25 41.80 41.15 41.72 2,831,981 +0.46(+1.12%)
Feb 11, 2015 41.09 41.41 40.95 41.26 3,023,803 +0.10(+0.23%)
Feb 10, 2015 40.88 41.24 40.72 41.17 3,409,077 +0.40(+0.99%)
Feb 09, 2015 40.55 41.28 40.49 40.76 3,546,169 +0.06(+0.14%)
Feb 06, 2015 40.36 41.11 40.35 40.71 6,168,585 +0.51(+1.27%)
Feb 05, 2015 38.40 40.24 38.40 40.20 7,716,957 +1.93(+5.05%)
Feb 04, 2015 37.46 38.47 37.46 38.27 5,953,216 +0.65(+1.72%)
Feb 03, 2015 37.13 37.66 37.13 37.62 3,022,264 +0.53(+1.42%)
Feb 02, 2015 36.86 37.13 36.59 37.09 3,758,314 +0.48(+1.30%)
Jan 30, 2015 36.17 37.19 36.09 36.62 5,728,048 +0.15(+0.42%)
Jan 29, 2015 36.53 36.66 36.00 36.46 7,500,419 -0.10(-0.28%)
Jan 28, 2015 37.84 38.01 36.55 36.56 5,953,963 -1.29(-3.41%)
Jan 27, 2015 38.31 38.63 37.82 37.86 4,228,950 -0.90(-2.32%)
Jan 26, 2015 38.30 38.78 38.10 38.76 2,584,502 +0.19(+0.48%)
Jan 23, 2015 38.27 38.78 38.07 38.57 5,035,884 +0.45(+1.18%)
Jan 22, 2015 36.81 38.19 36.71 38.12 6,540,819 +1.36(+3.69%)
Jan 21, 2015 36.88 37.24 36.59 36.76 3,349,583 -0.25(-0.68%)
Jan 20, 2015 37.48 37.72 36.79 37.02 4,276,876 -0.25(-0.68%)
Jan 16, 2015 36.53 37.29 36.40 37.27 5,023,158 +0.66(+1.81%)
Jan 15, 2015 37.02 37.25 36.58 36.61 6,541,341 -0.41(-1.12%)
Jan 14, 2015 36.90 37.42 36.69 37.02 7,189,641 -0.27(-0.72%)
Jan 13, 2015 38.61 39.07 37.16 37.29 9,983,923 -1.13(-2.93%)
Jan 12, 2015 39.39 39.54 38.26 38.41 4,600,897 -1.03(-2.62%)
Jan 09, 2015 39.47 39.84 39.26 39.45 3,279,076 +0.02(+0.06%)
Jan 08, 2015 39.11 39.80 39.11 39.42 4,755,278 +0.49(+1.26%)
Jan 07, 2015 38.53 38.97 38.05 38.93 16,584,528 +0.54(+1.41%)
Jan 06, 2015 39.08 39.30 38.01 38.39 7,745,011 -0.56(-1.43%)
Jan 05, 2015 38.62 39.31 38.47 38.95 5,926,623 +0.21(+0.55%)
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.