Indicators

Intercontinental Exchange (NY: ICE )

158.62 +0.50 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	46.95	47.23	46.61	46.88	2,687,934	-0.07(-0.15%)
Nov 27, 2015	46.83	47.08	46.63	46.95	630,574	+0.13(+0.28%)
Nov 25, 2015	46.78	46.82	46.82	46.82	1,387,924	+0.06(+0.14%)
Nov 24, 2015	47.13	47.29	46.52	46.75	2,306,969	-0.75(-1.58%)
Nov 23, 2015	47.52	47.81	47.36	47.50	1,371,994	-0.04(-0.08%)
Nov 20, 2015	47.64	47.81	47.34	47.54	2,465,128	+0.11(+0.22%)
Nov 19, 2015	47.47	47.58	47.20	47.44	1,934,015	-0.12(-0.25%)
Nov 18, 2015	47.46	47.58	46.73	47.56	3,106,040	+0.30(+0.64%)
Nov 17, 2015	47.55	47.56	46.93	47.25	2,756,753	-0.03(-0.07%)
Nov 16, 2015	46.70	47.31	46.29	47.29	3,200,989	+0.65(+1.40%)
Nov 13, 2015	46.79	47.06	46.27	46.63	3,457,134	-0.29(-0.62%)
Nov 12, 2015	47.33	47.61	46.87	46.92	4,363,880	-0.70(-1.48%)
Nov 11, 2015	47.83	48.12	47.50	47.63	3,873,511	+0.05(+0.11%)
Nov 10, 2015	46.99	47.70	46.74	47.57	2,968,589	+0.43(+0.91%)
Nov 09, 2015	47.34	47.39	46.82	47.14	2,610,218	-0.18(-0.39%)
Nov 06, 2015	47.71	47.97	47.04	47.33	3,261,367	+0.15(+0.31%)
Nov 05, 2015	47.01	47.33	46.78	47.18	3,593,903	+0.23(+0.48%)
Nov 04, 2015	46.84	47.26	46.51	46.95	4,114,181	-0.05(-0.10%)
Nov 03, 2015	46.91	47.34	46.62	47.00	4,364,279	-0.15(-0.33%)

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.