Skip to main content

Intercontinental Exchange (NY: ICE )

136.89 -0.58 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 60.31 61.07 60.20 60.86 2,088,956 +0.69(+1.15%)
Jun 30, 2017 60.16 60.47 59.98 60.17 2,600,201 +0.07(+0.12%)
Jun 29, 2017 60.83 60.91 59.91 60.10 3,133,712 -0.27(-0.45%)
Jun 28, 2017 60.08 60.49 59.70 60.37 4,086,474 +0.69(+1.16%)
Jun 27, 2017 59.16 59.97 58.76 59.68 4,323,473 +0.94(+1.60%)
Jun 26, 2017 58.72 58.90 58.61 58.74 1,755,898 +0.06(+0.11%)
Jun 23, 2017 58.85 58.87 58.50 58.67 2,599,438 +0.12(+0.20%)
Jun 22, 2017 58.54 58.87 58.32 58.55 2,586,230 -0.13(-0.22%)
Jun 21, 2017 58.81 58.87 58.35 58.68 2,545,904 -0.21(-0.36%)
Jun 20, 2017 58.87 59.22 58.84 58.89 1,918,453 -0.23(-0.39%)
Jun 19, 2017 59.09 59.33 58.94 59.12 2,821,000 +0.18(+0.31%)
Jun 16, 2017 58.99 59.09 58.77 58.94 2,521,283 -0.04(-0.06%)
Jun 15, 2017 58.87 59.09 58.56 58.97 1,841,071 -0.05(-0.09%)
Jun 14, 2017 58.42 59.10 58.36 59.03 2,251,281 +0.37(+0.64%)
Jun 13, 2017 58.65 58.96 58.53 58.66 2,557,380 +0.03(+0.05%)
Jun 12, 2017 58.15 58.67 57.93 58.63 3,564,277 +0.42(+0.72%)
Jun 09, 2017 58.08 58.76 57.84 58.21 4,447,405 +0.16(+0.28%)
Jun 08, 2017 58.39 57.71 58.05 4,116,282 +0.15(+0.27%)
Jun 07, 2017 56.01 57.99 56.00 57.89 5,246,321 +1.88(+3.36%)
Jun 06, 2017 55.84 56.23 55.74 56.01 3,746,722 -0.14(-0.24%)
Jun 05, 2017 54.94 56.39 54.84 56.14 4,356,149 +1.26(+2.29%)
Jun 02, 2017 54.87 55.13 54.80 54.89 2,867,911 -0.02(-0.03%)
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.