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 (%)
Jun 30, 2017 60.17 60.48 59.98 60.17 2,600,035 +0.07(+0.12%)
Jun 29, 2017 60.83 60.91 59.92 60.10 3,133,511 -0.27(-0.45%)
Jun 28, 2017 60.08 60.49 59.70 60.38 4,086,212 +0.69(+1.16%)
Jun 27, 2017 59.16 59.97 58.76 59.68 4,323,197 +0.94(+1.60%)
Jun 26, 2017 58.72 58.91 58.61 58.74 1,755,786 +0.06(+0.11%)
Jun 23, 2017 58.85 58.87 58.51 58.68 2,599,271 +0.12(+0.20%)
Jun 22, 2017 58.54 58.88 58.33 58.56 2,586,064 -0.13(-0.22%)
Jun 21, 2017 58.81 58.88 58.36 58.69 2,545,741 -0.21(-0.36%)
Jun 20, 2017 58.88 59.23 58.84 58.90 1,918,330 -0.23(-0.39%)
Jun 19, 2017 59.10 59.33 58.94 59.12 2,820,819 +0.18(+0.31%)
Jun 16, 2017 59.00 59.10 58.78 58.94 2,521,122 -0.04(-0.06%)
Jun 15, 2017 58.87 59.09 58.57 58.98 1,840,953 -0.05(-0.09%)
Jun 14, 2017 58.42 59.11 58.37 59.03 2,251,137 +0.37(+0.64%)
Jun 13, 2017 58.65 58.96 58.53 58.66 2,557,217 +0.03(+0.05%)
Jun 12, 2017 58.15 58.68 57.93 58.63 3,564,049 +0.42(+0.72%)
Jun 09, 2017 58.09 58.76 57.84 58.21 4,447,121 +0.16(+0.28%)
Jun 08, 2017 58.40 57.71 58.05 4,116,019 +0.15(+0.27%)
Jun 07, 2017 56.01 57.99 56.00 57.89 5,245,985 +1.88(+3.36%)
Jun 06, 2017 55.85 56.23 55.74 56.01 3,746,482 -0.14(-0.24%)
Jun 05, 2017 54.95 56.39 54.85 56.15 4,355,870 +1.26(+2.29%)
Jun 02, 2017 54.87 55.14 54.80 54.89 2,867,728 -0.02(-0.03%)
Jun 01, 2017 55.19 55.21 54.70 54.91 3,052,634 +0.14(+0.25%)
May 31, 2017 55.38 55.38 54.52 54.77 2,978,525 +0.03(+0.05%)
May 30, 2017 54.71 55.00 54.66 54.75 2,177,189 -0.17(-0.31%)
May 26, 2017 54.94 55.28 54.86 54.92 1,479,352 -0.08(-0.15%)
May 25, 2017 54.79 55.24 54.56 55.00 1,668,697 +0.45(+0.83%)
May 24, 2017 54.64 54.71 54.26 54.55 1,596,020 +0.06(+0.12%)
May 23, 2017 54.04 54.66 53.91 54.48 1,797,594 +0.37(+0.69%)
May 22, 2017 54.24 54.33 53.89 54.11 2,066,825 +0.13(+0.24%)
May 19, 2017 53.45 54.26 53.20 53.98 3,317,357 +0.66(+1.25%)
May 18, 2017 52.94 53.53 52.70 53.32 2,482,411 +0.47(+0.90%)
May 17, 2017 53.69 53.54 52.79 52.84 2,849,913 -0.85(-1.58%)
May 16, 2017 54.05 54.05 53.65 53.69 2,060,474 -0.26(-0.49%)
May 15, 2017 53.47 54.09 53.47 53.95 2,357,396 +0.45(+0.85%)
May 12, 2017 53.52 53.86 53.45 53.50 1,830,247 -0.25(-0.47%)
May 11, 2017 53.60 53.85 52.95 53.75 3,218,720 +0.06(+0.12%)
May 10, 2017 53.60 53.73 53.16 53.69 2,684,888 +0.08(+0.15%)
May 09, 2017 53.90 53.90 53.51 53.61 4,104,890 -0.16(-0.30%)
May 08, 2017 54.96 55.18 53.60 53.77 2,749,816 -1.25(-2.27%)
May 05, 2017 55.49 55.51 54.86 55.02 2,365,668 -0.37(-0.67%)
May 04, 2017 55.12 55.51 54.85 55.39 3,613,638 +0.49(+0.90%)
May 03, 2017 54.57 55.53 54.38 54.90 4,276,728 -0.26(-0.48%)
May 02, 2017 55.16 55.29 54.78 55.16 3,958,924 +0.20(+0.36%)
May 01, 2017 55.06 55.26 54.80 54.96 3,567,675 +0.18(+0.33%)
Apr 28, 2017 54.79 55.20 54.63 54.78 3,253,957 -0.01(-0.02%)
Apr 27, 2017 55.68 55.68 54.73 54.79 2,914,078 -0.81(-1.46%)
Apr 26, 2017 55.57 55.94 55.49 55.60 1,889,204 +0.12(+0.21%)
Apr 25, 2017 55.61 55.87 55.47 55.48 2,037,841 +0.35(+0.64%)
Apr 24, 2017 55.86 56.01 55.06 55.13 3,292,244 +0.15(+0.28%)
Apr 21, 2017 55.12 55.39 54.74 54.97 2,040,477 -0.20(-0.36%)
Apr 20, 2017 54.80 55.24 54.52 55.17 3,388,855 +0.62(+1.13%)
Apr 19, 2017 55.05 55.17 54.49 54.55 2,190,406 -0.29(-0.53%)
Apr 18, 2017 54.54 54.95 54.42 54.85 1,839,026 +0.15(+0.28%)
Apr 17, 2017 54.17 54.75 53.75 54.69 1,337,397 +0.62(+1.14%)
Apr 13, 2017 54.33 54.62 54.07 54.07 1,807,187 -0.37(-0.69%)
Apr 12, 2017 54.61 54.90 54.40 54.45 2,622,462 -0.42(-0.76%)
Apr 11, 2017 54.79 55.01 54.51 54.86 3,562,623 -0.10(-0.18%)
Apr 10, 2017 55.40 55.61 54.94 54.96 2,930,961 -0.35(-0.63%)
Apr 07, 2017 54.60 55.56 54.47 55.31 4,259,845 +0.49(+0.90%)
Apr 06, 2017 54.56 55.01 54.32 54.82 3,693,399 +0.25(+0.45%)
Apr 05, 2017 54.41 55.19 54.19 54.57 3,370,600 +0.51(+0.94%)
Apr 04, 2017 54.05 54.25 53.79 54.06 2,687,504 +0.08(+0.15%)
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.