Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	135.91	136.86	135.54	135.60	3,528,038	+1.45(+1.08%)
Jun 11, 2024	133.14	134.26	132.49	134.15	2,435,258	+0.71(+0.53%)
Jun 10, 2024	133.06	133.97	132.63	133.44	2,330,690	+0.09(+0.07%)
Jun 07, 2024	133.91	134.35	133.12	133.35	2,853,344	-1.07(-0.79%)
Jun 06, 2024	135.18	135.20	133.88	134.41	1,246,916	-0.48(-0.35%)
Jun 05, 2024	134.06	135.35	132.75	134.89	2,266,758	+0.58(+0.43%)
Jun 04, 2024	132.72	134.86	132.47	134.31	2,242,565	+1.11(+0.83%)
Jun 03, 2024	133.96	134.38	132.13	133.21	2,050,255	-0.25(-0.19%)
May 31, 2024	132.89	133.88	132.48	133.46	2,978,848	+0.66(+0.50%)
May 30, 2024	131.89	133.15	131.35	132.80	2,854,348	+1.28(+0.98%)
May 29, 2024	132.27	132.52	131.43	131.51	1,476,322	-1.72(-1.29%)
May 28, 2024	135.92	136.17	133.16	133.24	1,821,535	-2.65(-1.95%)
May 24, 2024	135.36	136.10	135.26	135.89	929,142	+0.94(+0.69%)
May 23, 2024	137.12	137.12	134.37	134.95	1,601,184	-1.49(-1.09%)
May 22, 2024	136.03	137.04	135.32	136.44	1,299,962	-0.38(-0.28%)
May 21, 2024	136.70	137.09	136.16	136.82	1,687,258	+0.32(+0.23%)
May 20, 2024	137.39	137.63	136.39	136.50	1,423,381	-1.44(-1.05%)
May 17, 2024	137.35	138.00	136.56	137.94	2,067,776	+1.29(+0.94%)
May 16, 2024	137.35	138.04	136.59	136.66	2,213,140	-0.76(-0.55%)
May 15, 2024	134.44	137.66	134.44	137.41	2,547,967	+3.47(+2.59%)
May 14, 2024	133.81	134.18	133.03	133.94	1,420,628	+0.65(+0.49%)
May 13, 2024	133.96	134.54	133.12	133.30	1,478,722	-0.25(-0.19%)
May 10, 2024	134.83	135.44	133.00	133.55	1,939,714	-0.96(-0.71%)
May 09, 2024	132.96	134.60	132.66	134.50	1,479,123	+1.55(+1.17%)
May 08, 2024	132.85	133.38	131.81	132.95	1,409,897	-0.33(-0.25%)
May 07, 2024	131.78	133.35	131.16	133.28	2,405,882	+2.43(+1.86%)
May 06, 2024	130.39	131.34	129.96	130.85	1,744,679	+0.78(+0.60%)
May 03, 2024	127.38	131.24	127.38	130.07	4,004,485	+3.95(+3.13%)
May 02, 2024	128.92	129.77	123.93	126.12	4,378,545	-2.13(-1.66%)
May 01, 2024	128.40	130.04	128.03	128.25	3,127,107	-0.08(-0.06%)
Apr 30, 2024	129.62	130.28	128.31	128.33	2,312,283	-2.01(-1.54%)
Apr 29, 2024	131.22	132.43	130.09	130.35	1,563,056	-0.92(-0.70%)
Apr 26, 2024	131.30	131.86	130.46	131.26	2,414,694	-0.12(-0.09%)
Apr 25, 2024	131.52	131.61	130.00	131.38	1,929,392	-0.75(-0.57%)
Apr 24, 2024	131.56	132.21	130.61	132.13	2,507,163	+0.24(+0.18%)
Apr 23, 2024	131.56	132.03	130.97	131.89	2,383,740	+0.68(+0.52%)
Apr 22, 2024	131.66	131.93	130.68	131.22	1,883,585	+0.44(+0.34%)
Apr 19, 2024	130.94	131.34	129.81	130.78	2,271,039	+0.23(+0.18%)
Apr 18, 2024	131.06	131.06	129.75	130.55	2,021,679	+0.24(+0.18%)
Apr 17, 2024	131.56	131.56	129.57	130.31	2,370,197	+0.84(+0.65%)
Apr 16, 2024	130.17	130.88	129.03	129.47	2,646,347	-0.64(-0.49%)
Apr 15, 2024	134.36	134.40	129.73	130.11	2,272,285	-3.00(-2.25%)
Apr 12, 2024	132.36	134.04	132.21	133.11	3,266,560	+0.07(+0.05%)
Apr 11, 2024	132.54	133.89	131.90	133.04	2,264,127	+0.54(+0.41%)
Apr 10, 2024	133.04	134.36	132.01	132.50	2,159,027	-2.11(-1.57%)
Apr 09, 2024	136.97	137.29	134.10	134.61	2,147,115	-1.81(-1.33%)
Apr 08, 2024	137.74	137.74	136.34	136.43	1,987,359	-0.99(-0.72%)
Apr 05, 2024	136.29	137.52	135.61	137.41	2,335,929	+1.17(+0.86%)
Apr 04, 2024	137.79	138.41	135.80	136.25	2,753,773	-0.69(-0.50%)
Apr 03, 2024	136.88	137.70	136.21	136.94	2,434,618	-0.11(-0.08%)
Apr 02, 2024	136.42	137.07	135.57	137.04	1,840,529	+0.47(+0.34%)
Apr 01, 2024	137.21	137.52	135.78	136.58	1,645,987	-0.40(-0.29%)
Mar 28, 2024	136.91	137.48	137.42	136.97	2,605,417	+0.45(+0.33%)
Mar 27, 2024	137.70	138.01	135.59	136.53	2,057,410	-0.14(-0.10%)
Mar 26, 2024	135.63	137.49	135.54	136.67	2,563,549	+1.31(+0.96%)
Mar 25, 2024	135.63	135.91	134.81	135.36	2,039,451	-0.42(-0.31%)
Mar 22, 2024	137.79	137.93	135.54	135.78	2,030,822	-1.86(-1.35%)
Mar 21, 2024	135.92	138.18	135.48	137.64	2,649,645	+1.99(+1.47%)
Mar 20, 2024	134.82	135.97	133.71	135.65	2,250,598	+0.60(+0.44%)
Mar 19, 2024	134.07	136.05	133.98	135.05	4,346,809	+1.10(+0.82%)
Mar 18, 2024	134.67	135.18	133.73	133.96	3,733,754	-0.24(-0.18%)
Mar 15, 2024	133.77	135.47	133.73	134.19	6,720,496	-0.81(-0.60%)
Mar 14, 2024	136.43	136.58	134.16	135.00	2,367,098	-1.56(-1.15%)
Mar 13, 2024	136.07	136.81	135.84	136.57	2,313,954	+0.48(+0.35%)
Mar 12, 2024	136.15	137.31	135.74	136.09	1,905,854	+0.02(+0.01%)
Mar 11, 2024	135.61	136.61	134.11	136.07	2,396,652	-1.68(-1.22%)
Mar 08, 2024	137.27	138.94	137.27	137.75	1,324,671	-0.19(-0.14%)
Mar 07, 2024	139.08	139.51	137.43	137.94	2,419,007	-0.58(-0.42%)
Mar 06, 2024	137.75	138.88	136.61	138.51	2,043,958	+0.01(+0.01%)
Mar 05, 2024	136.97	138.91	136.90	138.50	2,500,147	+1.34(+0.98%)
Mar 04, 2024	137.14	137.77	136.60	137.16	1,871,251	-0.50(-0.36%)
Mar 01, 2024	137.16	137.83	136.32	137.66	1,433,109	+0.15(+0.11%)
Feb 29, 2024	138.09	138.81	137.34	137.51	2,892,175	-0.42(-0.30%)
Feb 28, 2024	137.71	138.77	137.54	137.93	1,729,773	+0.21(+0.15%)
Feb 27, 2024	136.85	138.04	136.49	137.72	2,037,201	+0.72(+0.52%)
Feb 26, 2024	137.54	138.02	136.91	137.00	2,462,780	-0.47(-0.34%)
Feb 23, 2024	138.51	138.86	137.14	137.47	2,188,342	-0.90(-0.65%)
Feb 22, 2024	137.38	139.07	136.64	138.38	2,858,677	+2.58(+1.90%)
Feb 21, 2024	135.12	136.22	134.53	135.79	2,602,415	+0.26(+0.19%)
Feb 20, 2024	135.34	136.25	135.05	135.53	2,518,033	-0.69(-0.50%)
Feb 16, 2024	136.33	137.43	136.09	136.22	2,097,958	+0.23(+0.17%)
Feb 15, 2024	136.03	137.01	135.78	135.99	2,033,627	+0.23(+0.17%)
Feb 14, 2024	134.30	135.83	133.95	135.76	2,139,557	+2.24(+1.67%)
Feb 13, 2024	133.15	134.46	132.78	133.53	3,057,194	-1.04(-0.78%)
Feb 12, 2024	134.90	135.32	133.79	134.57	2,113,164	-0.03(-0.02%)
Feb 09, 2024	133.63	134.85	132.05	134.60	4,093,537	+1.36(+1.02%)
Feb 08, 2024	131.16	135.09	130.14	133.24	5,528,308	+6.00(+4.72%)
Feb 07, 2024	125.80	127.37	125.53	127.24	2,257,941	+1.74(+1.38%)
Feb 06, 2024	125.89	126.31	124.89	125.50	2,920,579	-0.42(-0.33%)
Feb 05, 2024	127.15	127.15	125.69	125.92	2,420,981	-1.94(-1.52%)
Feb 02, 2024	128.75	129.11	126.84	127.85	1,822,902	-1.02(-0.79%)
Feb 01, 2024	126.23	129.01	126.23	128.88	2,396,495	+2.38(+1.89%)
Jan 31, 2024	128.50	129.07	126.17	126.49	2,422,308	-1.68(-1.31%)
Jan 30, 2024	127.38	128.55	127.18	128.17	1,657,802	+0.83(+0.65%)
Jan 29, 2024	126.35	127.35	126.01	127.34	1,947,062	+0.91(+0.72%)
Jan 26, 2024	126.25	126.80	125.52	126.42	1,507,665	-0.03(-0.02%)
Jan 25, 2024	126.65	126.88	125.41	126.45	2,056,391	+0.25(+0.20%)
Jan 24, 2024	126.74	126.74	125.52	126.20	2,293,634	-0.10(-0.08%)
Jan 23, 2024	126.30	126.86	125.94	126.31	1,557,174	-0.16(-0.13%)
Jan 22, 2024	125.97	126.95	125.89	126.46	1,917,216	+0.84(+0.67%)
Jan 19, 2024	126.25	126.47	124.86	125.62	3,067,340	-0.18(-0.14%)
Jan 18, 2024	124.94	125.93	124.57	125.80	2,282,316	+0.80(+0.64%)
Jan 17, 2024	124.31	125.45	123.83	125.00	1,545,813	-0.20(-0.16%)
Jan 16, 2024	125.64	126.00	125.02	125.20	2,304,267	-0.92(-0.73%)
Jan 12, 2024	126.47	127.05	125.81	126.13	1,565,272	+0.19(+0.15%)
Jan 11, 2024	126.96	127.32	125.34	125.94	1,734,317	-0.87(-0.69%)
Jan 10, 2024	126.38	126.85	125.35	126.81	1,990,102	+0.61(+0.48%)
Jan 09, 2024	126.87	127.66	125.89	126.20	1,847,746	-1.36(-1.07%)
Jan 08, 2024	126.33	127.66	126.12	127.57	3,186,430	+2.60(+2.08%)
Jan 05, 2024	124.94	125.40	124.25	124.96	2,075,164	+0.17(+0.14%)
Jan 04, 2024	124.03	125.68	123.54	124.80	2,864,280	+0.81(+0.65%)
Jan 03, 2024	125.23	125.45	123.97	123.99	3,122,602	-1.63(-1.30%)