December 15th, 2015

Intercontinental Exchange (NY: ICE )

103.07 USD UNCHANGED
Streaming Delayed Price Updated: 9:03 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 102.61 103.96 102.10 103.07 2,470,359 +0.71(+0.69%)
Nov 23, 2020 101.50 103.15 101.27 102.36 2,131,296 +1.30(+1.29%)
Nov 20, 2020 100.89 101.79 100.89 101.06 3,640,000 +0.16(+0.16%)
Nov 19, 2020 101.00 101.76 99.52 100.90 2,278,947 +1.44(+1.45%)
Nov 18, 2020 99.88 100.68 99.22 99.46 1,954,294 -0.57(-0.57%)
Nov 17, 2020 99.29 100.47 98.75 100.03 2,055,818 +0.32(+0.32%)
Nov 16, 2020 100.14 100.36 98.90 99.71 1,996,730 +0.36(+0.36%)
Nov 13, 2020 98.72 99.68 98.40 99.35 1,446,000 +1.04(+1.06%)
Nov 12, 2020 99.78 99.78 97.58 98.31 2,104,203 -1.67(-1.67%)
Nov 11, 2020 99.08 100.86 99.07 99.98 2,352,591 +1.98(+2.02%)
Nov 10, 2020 98.02 98.31 96.14 98.00 3,570,135 -0.22(-0.22%)
Nov 09, 2020 105.04 105.04 97.90 98.22 5,231,514 -2.44(-2.42%)
Nov 06, 2020 101.19 101.49 98.57 100.66 2,542,300 -0.30(-0.30%)
Nov 05, 2020 101.91 102.32 100.44 100.96 6,269,954 +2.60(+2.64%)
Nov 04, 2020 97.53 100.63 96.57 98.36 2,984,130 +2.30(+2.39%)
Nov 03, 2020 95.96 97.86 95.30 96.06 2,251,184 +1.40(+1.48%)
Nov 02, 2020 95.87 97.34 93.97 94.66 3,016,610 +0.26(+0.28%)
Oct 30, 2020 94.95 95.87 93.36 94.40 3,520,600 -1.30(-1.36%)
Oct 29, 2020 93.36 96.33 92.41 95.70 3,822,984 +1.93(+2.06%)
Oct 28, 2020 95.85 96.11 93.64 93.77 3,170,410 -3.79(-3.88%)
Oct 27, 2020 97.96 98.64 97.48 97.56 1,922,697 -0.20(-0.20%)
Oct 26, 2020 98.05 98.25 97.18 97.76 2,552,059 -1.19(-1.20%)
Oct 23, 2020 100.00 100.08 98.75 98.95 2,039,800 -0.41(-0.41%)
Oct 22, 2020 99.60 100.21 99.12 99.36 1,973,857 -0.11(-0.11%)
Oct 21, 2020 99.82 100.76 99.07 99.47 1,848,108 -0.48(-0.48%)
Oct 20, 2020 98.94 100.97 98.84 99.95 2,026,537 +1.50(+1.52%)
Oct 19, 2020 101.65 101.67 98.32 98.45 2,806,390 -2.85(-2.81%)
Oct 16, 2020 102.47 102.63 101.17 101.30 2,410,600 -0.77(-0.75%)
Oct 15, 2020 101.23 102.25 100.90 102.07 2,144,863 -0.24(-0.23%)
Oct 14, 2020 102.87 103.45 101.60 102.31 2,602,971 -0.34(-0.33%)
Oct 13, 2020 103.00 103.88 101.97 102.65 3,453,033 -0.31(-0.30%)
Oct 12, 2020 101.68 103.11 101.55 102.96 3,357,177 +1.57(+1.55%)
Oct 09, 2020 101.97 102.29 101.16 101.39 1,910,800 -0.05(-0.05%)
Oct 08, 2020 101.29 102.27 100.94 101.44 2,251,468 +0.59(+0.59%)
Oct 07, 2020 101.48 102.16 100.29 100.85 2,383,237 -0.16(-0.16%)
Oct 06, 2020 102.49 102.49 100.60 101.01 2,470,320 -0.80(-0.79%)
Oct 05, 2020 101.78 102.07 100.77 101.81 1,635,660 +0.47(+0.46%)
Oct 02, 2020 100.23 101.85 100.19 101.34 1,925,300 -0.09(-0.09%)
Oct 01, 2020 101.09 102.11 100.53 101.43 2,238,802 +1.38(+1.38%)
Sep 30, 2020 99.54 101.15 99.17 100.05 2,344,601 +0.88(+0.89%)
Sep 29, 2020 101.41 101.78 96.90 99.17 4,536,081 -2.06(-2.03%)
Sep 28, 2020 101.28 102.31 101.11 101.23 1,855,892 +0.67(+0.67%)
Sep 25, 2020 97.47 100.62 97.44 100.56 2,512,300 +2.23(+2.27%)
Sep 24, 2020 97.21 98.70 96.67 98.33 2,531,049 +1.33(+1.37%)
Sep 23, 2020 98.95 99.72 96.79 97.00 2,456,294 -1.80(-1.82%)
Sep 22, 2020 99.37 100.00 97.62 98.80 2,522,537 -0.47(-0.47%)
Sep 21, 2020 97.77 99.34 97.64 99.27 2,923,312 +0.06(+0.06%)
Sep 18, 2020 100.00 100.60 98.76 99.21 4,798,500 -0.75(-0.75%)
Sep 17, 2020 99.86 100.40 99.24 99.96 2,520,700 -0.95(-0.94%)
Sep 16, 2020 101.00 102.47 100.74 100.91 2,258,104 +0.38(+0.38%)
Sep 15, 2020 100.59 101.35 100.33 100.53 3,270,843 +0.07(+0.07%)
Sep 14, 2020 99.37 100.86 98.90 100.46 2,994,441 +2.23(+2.27%)
Sep 11, 2020 98.69 99.26 97.51 98.23 3,219,900 -0.02(-0.02%)
Sep 10, 2020 99.84 100.38 98.19 98.25 5,602,659 -2.96(-2.92%)
Sep 09, 2020 99.78 102.09 99.32 101.21 2,717,604 +2.39(+2.42%)
Sep 08, 2020 99.33 99.65 98.37 98.82 3,258,094 -1.26(-1.26%)
Sep 04, 2020 103.33 103.71 98.64 100.08 4,906,600 -3.14(-3.04%)
Sep 03, 2020 106.76 106.87 102.65 103.22 4,110,458 -3.11(-2.92%)
Sep 02, 2020 106.01 106.99 105.67 106.33 3,027,768 -0.19(-0.18%)
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.