Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	64.30	65.95	64.19	65.63	5,293,351	+1.52(+2.36%)
Nov 29, 2017	63.98	65.10	63.71	64.12	3,068,421	+0.41(+0.65%)
Nov 28, 2017	62.54	63.79	62.21	63.70	2,971,471	+1.15(+1.84%)
Nov 27, 2017	62.45	62.67	62.28	62.56	2,217,546	+0.25(+0.40%)
Nov 24, 2017	62.33	62.69	62.16	62.31	1,075,073	+0.16(+0.25%)
Nov 22, 2017	62.92	63.02	61.92	62.15	2,395,831	-0.57(-0.91%)
Nov 21, 2017	62.70	62.89	62.51	62.72	3,790,995	+0.18(+0.29%)
Nov 20, 2017	61.21	62.85	61.10	62.54	3,414,004	+1.37(+2.24%)
Nov 17, 2017	60.70	61.32	60.60	61.17	3,060,758	+0.47(+0.77%)
Nov 16, 2017	61.18	61.44	60.67	60.70	2,730,972	-0.41(-0.68%)
Nov 15, 2017	61.42	61.98	61.04	61.11	2,911,896	-0.71(-1.14%)
Nov 14, 2017	61.32	62.13	61.12	61.82	1,852,434	+0.20(+0.33%)
Nov 13, 2017	60.81	61.78	60.72	61.62	3,136,815	+0.74(+1.22%)
Nov 10, 2017	60.90	61.09	60.59	60.87	1,765,443	+0.06(+0.11%)
Nov 09, 2017	60.29	60.87	59.97	60.81	2,033,320	+0.19(+0.32%)
Nov 08, 2017	60.19	60.98	60.19	60.62	2,497,093	+0.38(+0.63%)
Nov 07, 2017	60.84	61.22	60.06	60.24	2,777,028	-0.57(-0.94%)
Nov 06, 2017	60.97	60.98	60.27	60.81	3,054,769	-0.04(-0.06%)
Nov 03, 2017	62.64	62.73	60.69	60.85	7,817,849	-2.23(-3.54%)
Nov 02, 2017	63.37	63.61	61.77	63.08	6,073,752	+2.25(+3.70%)
Nov 01, 2017	60.81	61.20	60.71	60.83	4,073,488	+0.11(+0.18%)
Oct 31, 2017	59.88	60.77	59.84	60.72	6,082,489	+0.77(+1.29%)
Oct 30, 2017	60.09	60.31	59.90	59.95	3,241,637	-0.20(-0.34%)
Oct 27, 2017	60.62	60.67	59.69	60.15	5,707,428	-0.12(-0.20%)
Oct 26, 2017		60.54	60.05	60.27	4,956,601	-0.28(-0.46%)
Oct 25, 2017	60.25	60.65	59.63	60.54	8,647,646	+0.62(+1.03%)
Oct 24, 2017	60.62	60.66	59.86	59.93	4,995,941	-0.41(-0.68%)
Oct 23, 2017	60.50	60.59	60.10	60.34	6,145,594	-0.39(-0.65%)
Oct 20, 2017	61.84	61.89	60.65	60.74	6,589,389	-0.67(-1.09%)
Oct 19, 2017	62.11	62.28	61.29	61.41	4,841,381	-1.24(-1.98%)
Oct 18, 2017	62.82	63.06	62.35	62.65	2,451,431	+0.03(+0.04%)
Oct 17, 2017	63.02	63.04	62.45	62.62	4,809,297	-0.21(-0.34%)
Oct 16, 2017	63.76	63.80	62.76	62.83	4,217,954	-0.91(-1.43%)
Oct 13, 2017	64.23	64.35	63.67	63.74	2,117,203	-0.48(-0.74%)
Oct 12, 2017	64.32	64.93	64.20	64.22	2,079,436	-0.17(-0.26%)
Oct 11, 2017	64.10	64.39	63.93	64.38	1,500,577	+0.38(+0.59%)
Oct 10, 2017	63.92	64.25	63.57	64.01	1,697,686	+0.20(+0.32%)
Oct 09, 2017	63.47	64.07	63.30	63.80	1,911,344	+0.40(+0.62%)
Oct 06, 2017	65.27	65.44	63.34	63.41	4,717,508	-1.77(-2.72%)
Oct 05, 2017	64.76	65.31	64.43	65.18	2,553,614	+0.46(+0.71%)
Oct 04, 2017	64.23	64.88	63.85	64.72	2,879,759	+0.53(+0.83%)
Oct 03, 2017	63.48	64.30	63.41	64.19	2,268,418	+0.51(+0.79%)
Oct 02, 2017	63.25	63.99	63.11	63.69	2,202,511	+0.58(+0.92%)
Sep 29, 2017	62.84	63.27	62.84	63.11	2,065,109	+0.15(+0.23%)
Sep 28, 2017	62.46	63.02	62.19	62.96	2,177,899	+0.38(+0.60%)
Sep 27, 2017	61.78	62.70	61.78	62.58	2,502,164	+1.05(+1.70%)
Sep 26, 2017	61.66	62.17	61.48	61.54	2,787,570	-0.21(-0.34%)
Sep 25, 2017	61.52	61.77	60.55	61.75	1,815,556	+0.16(+0.25%)
Sep 22, 2017	61.19	61.70	61.19	61.59	2,034,110	+0.20(+0.33%)
Sep 21, 2017	61.08	61.83	61.02	61.39	1,785,583	+0.15(+0.24%)
Sep 20, 2017	60.92	61.44	60.71	61.24	2,326,525	+0.32(+0.53%)
Sep 19, 2017	60.41	61.18	60.34	60.92	2,024,517	+0.62(+1.02%)
Sep 18, 2017	60.03	60.47	59.83	60.31	2,191,633	+0.25(+0.41%)
Sep 15, 2017	60.64	60.90	59.97	60.06	3,841,639	-0.73(-1.21%)
Sep 14, 2017	60.72	60.90	60.42	60.79	1,337,979	+0.15(+0.24%)
Sep 13, 2017	60.52	60.70	60.42	60.65	1,452,829	-0.15(-0.24%)
Sep 12, 2017	60.13	60.85	60.06	60.79	1,434,688	+0.61(+1.02%)
Sep 11, 2017	60.12	60.74	60.05	60.18	2,114,388	+0.34(+0.57%)
Sep 08, 2017	59.05	60.17	58.88	59.84	2,104,414	+0.95(+1.62%)
Sep 07, 2017	60.19	60.19	58.55	58.89	3,059,788	-1.35(-2.23%)
Sep 06, 2017	59.79	60.61	59.74	60.23	3,218,548	+0.75(+1.26%)
Sep 05, 2017	59.57	59.59	59.02	59.48	3,078,326	-0.14(-0.23%)