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 (%)
Sep 29, 2017 62.63 63.06 62.63 62.90 2,071,963 +0.15(+0.23%)
Sep 28, 2017 62.26 62.81 61.98 62.75 2,185,127 +0.38(+0.60%)
Sep 27, 2017 61.58 62.50 61.58 62.38 2,510,467 +1.04(+1.70%)
Sep 26, 2017 61.46 61.96 61.28 61.33 2,796,821 -0.21(-0.34%)
Sep 25, 2017 61.31 61.56 60.35 61.54 1,821,581 +0.16(+0.25%)
Sep 22, 2017 60.98 61.50 60.98 61.39 2,040,860 +0.20(+0.33%)
Sep 21, 2017 60.87 61.63 60.82 61.19 1,791,509 +0.15(+0.24%)
Sep 20, 2017 60.72 61.23 60.51 61.04 2,334,246 +0.32(+0.53%)
Sep 19, 2017 60.21 60.98 60.14 60.72 2,031,235 +0.61(+1.02%)
Sep 18, 2017 59.83 60.27 59.63 60.11 2,198,906 +0.25(+0.41%)
Sep 15, 2017 60.44 60.70 59.78 59.86 3,854,388 -0.73(-1.21%)
Sep 14, 2017 60.52 60.70 60.22 60.59 1,342,419 +0.15(+0.24%)
Sep 13, 2017 60.32 60.50 60.22 60.44 1,457,651 -0.15(-0.24%)
Sep 12, 2017 59.93 60.65 59.86 60.59 1,439,449 +0.61(+1.02%)
Sep 11, 2017 59.92 60.54 59.86 59.98 2,121,405 +0.34(+0.57%)
Sep 08, 2017 58.86 59.97 58.68 59.64 2,111,398 +0.95(+1.62%)
Sep 07, 2017 59.99 59.99 58.35 58.69 3,069,942 -1.34(-2.24%)
Sep 06, 2017 59.60 60.41 59.54 60.03 3,229,229 +0.75(+1.26%)
Sep 05, 2017 59.38 59.39 58.83 59.29 3,088,541 -0.14(-0.23%)
Sep 01, 2017 59.18 59.66 58.97 59.42 1,542,653 +0.39(+0.66%)
Aug 31, 2017 59.32 59.33 58.91 59.03 1,915,121 -0.15(-0.25%)
Aug 30, 2017 59.14 59.50 59.00 59.18 1,614,427 +0.01(+0.02%)
Aug 29, 2017 59.31 59.33 58.82 59.17 1,371,622 -0.44(-0.74%)
Aug 28, 2017 59.81 59.98 59.44 59.60 1,396,365 -0.10(-0.17%)
Aug 25, 2017 59.31 59.99 59.15 59.71 1,975,627 +0.65(+1.10%)
Aug 24, 2017 59.88 59.94 58.83 59.06 1,660,023 -0.29(-0.49%)
Aug 23, 2017 59.65 59.89 59.32 59.35 1,405,176 -0.44(-0.73%)
Aug 22, 2017 59.09 59.98 58.86 59.79 1,760,197 +0.87(+1.47%)
Aug 21, 2017 58.96 59.12 58.48 58.92 1,771,200 -0.04(-0.06%)
Aug 18, 2017 59.31 59.40 58.95 58.96 2,029,284 -0.51(-0.86%)
Aug 17, 2017 60.33 60.54 59.47 59.47 1,838,507 -0.83(-1.38%)
Aug 16, 2017 60.22 60.64 60.14 60.30 1,786,402 +0.18(+0.30%)
Aug 15, 2017 59.93 60.46 59.88 60.12 1,690,332 +0.43(+0.72%)
Aug 14, 2017 60.12 60.12 59.52 59.69 1,363,445 +0.35(+0.58%)
Aug 11, 2017 59.66 59.72 59.21 59.34 2,265,355 -0.14(-0.23%)
Aug 10, 2017 59.62 60.02 59.38 59.48 3,013,489 -0.52(-0.87%)
Aug 09, 2017 58.67 60.02 58.67 60.00 1,887,659 +1.08(+1.83%)
Aug 08, 2017 58.61 59.06 58.43 58.92 2,521,365 +0.16(+0.28%)
Aug 07, 2017 59.41 59.49 58.75 58.76 2,557,827 -0.41(-0.69%)
Aug 04, 2017 59.83 59.91 58.83 59.17 3,028,150 -0.30(-0.51%)
Aug 03, 2017 58.42 60.20 57.71 59.47 4,475,464 -1.71(-2.79%)
Aug 02, 2017 61.41 61.44 60.92 61.17 1,955,205 -0.24(-0.39%)
Aug 01, 2017 60.96 61.42 60.75 61.41 2,452,562 +0.52(+0.85%)
Jul 31, 2017 60.50 61.07 60.35 60.89 2,282,060 +0.31(+0.51%)
Jul 28, 2017 60.43 60.75 60.07 60.58 1,289,973 +0.22(+0.36%)
Jul 27, 2017 60.51 60.73 59.94 60.36 1,817,173 -0.19(-0.32%)
Jul 26, 2017 60.54 61.10 60.44 60.55 1,795,664 -0.04(-0.06%)
Jul 25, 2017 61.39 61.55 60.58 60.59 1,924,921 -0.34(-0.55%)
Jul 24, 2017 60.68 61.42 60.53 60.93 3,939,990 +0.16(+0.26%)
Jul 21, 2017 60.08 60.94 60.08 60.77 2,501,746 +0.68(+1.12%)
Jul 20, 2017 59.93 60.21 59.84 60.10 2,164,568 +0.11(+0.18%)
Jul 19, 2017 60.20 60.25 59.73 59.99 2,225,797 +0.00(+0.00%)
Jul 18, 2017 59.88 60.10 59.64 59.99 2,205,165 -0.09(-0.15%)
Jul 17, 2017 59.89 60.63 59.71 60.08 2,324,878 +0.25(+0.41%)
Jul 14, 2017 60.57 60.57 59.76 59.83 3,124,065 -1.21(-1.99%)
Jul 13, 2017 60.81 61.46 60.38 61.05 3,464,979 +0.92(+1.53%)
Jul 12, 2017 59.73 60.12 59.50 60.12 2,916,273 +0.41(+0.69%)
Jul 11, 2017 59.85 60.33 59.55 59.71 3,301,801 -0.07(-0.12%)
Jul 10, 2017 60.16 60.27 59.79 59.79 3,408,783 -0.38(-0.64%)
Jul 07, 2017 60.36 60.66 59.94 60.17 2,839,545 -0.05(-0.08%)
Jul 06, 2017 60.40 60.87 60.10 60.22 2,977,138 -0.19(-0.32%)
Jul 05, 2017 60.85 60.99 60.22 60.41 2,946,065 -0.46(-0.75%)
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.