Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	76.19	76.51	75.87	75.91	3,317,349	-0.32(-0.42%)
Apr 29, 2019	75.76	76.47	75.67	76.23	1,978,347	+0.47(+0.62%)
Apr 26, 2019	75.76	75.77	75.32	75.77	1,699,233	+0.35(+0.46%)
Apr 25, 2019	74.92	75.60	74.66	75.42	1,501,532	+0.33(+0.43%)
Apr 24, 2019	75.10	75.45	74.81	75.09	2,790,378	-0.06(-0.07%)
Apr 23, 2019	75.27	75.43	74.65	75.15	3,023,330	+0.03(+0.04%)
Apr 22, 2019	74.29	75.19	74.21	75.12	1,580,464	+0.60(+0.80%)
Apr 18, 2019	74.74	75.12	74.47	74.52	3,144,927	-0.28(-0.37%)
Apr 17, 2019	74.37	75.21	74.08	74.80	3,363,611	+0.67(+0.91%)
Apr 16, 2019	73.51	74.53	73.33	74.13	2,749,913	+0.75(+1.02%)
Apr 15, 2019	72.23	73.65	72.08	73.39	4,254,744	+1.27(+1.76%)
Apr 12, 2019	72.57	72.91	71.86	72.12	5,905,471	+0.21(+0.29%)
Apr 11, 2019	71.98	72.20	71.67	71.91	2,350,860	+0.20(+0.27%)
Apr 10, 2019	71.83	71.93	71.59	71.72	2,118,055	-0.11(-0.16%)
Apr 09, 2019	71.69	72.02	71.50	71.83	3,345,392	-0.03(-0.04%)
Apr 08, 2019	71.82	71.98	71.45	71.86	2,662,828	-0.24(-0.34%)
Apr 05, 2019	72.17	72.39	71.80	72.10	2,540,545	+0.00(+0.00%)
Apr 04, 2019	72.22	72.39	71.82	72.10	2,576,910	-0.15(-0.21%)
Apr 03, 2019	72.63	72.69	71.99	72.25	2,490,018	+0.05(+0.06%)
Apr 02, 2019	72.00	72.51	71.82	72.20	2,604,725	+0.35(+0.48%)
Apr 01, 2019	71.49	71.94	71.38	71.86	3,185,793	+0.80(+1.13%)
Mar 29, 2019	70.23	71.11	70.15	71.05	4,626,304	+1.28(+1.83%)
Mar 28, 2019	69.03	69.82	68.73	69.77	2,211,088	+0.85(+1.23%)
Mar 27, 2019	68.96	69.30	68.68	68.93	2,184,491	-0.12(-0.18%)
Mar 26, 2019	69.36	69.55	68.48	69.05	2,750,140	+0.20(+0.28%)
Mar 25, 2019	67.98	69.06	67.87	68.85	3,213,231	+0.95(+1.40%)
Mar 22, 2019	68.14	68.36	67.63	67.90	3,093,383	-0.59(-0.86%)
Mar 21, 2019	68.02	68.91	67.99	68.49	2,448,432	+0.18(+0.26%)
Mar 20, 2019	69.34	69.35	68.27	68.31	3,455,891	-0.98(-1.41%)
Mar 19, 2019	70.01	70.11	69.08	69.29	2,560,805	-0.34(-0.48%)
Mar 18, 2019	69.84	70.22	69.49	69.62	3,747,835	-0.02(-0.03%)
Mar 15, 2019	68.82	69.66	68.78	69.64	4,138,406	+0.69(+1.00%)
Mar 14, 2019	68.79	69.15	68.51	68.95	2,101,584	+0.11(+0.16%)
Mar 13, 2019	68.04	69.06	67.95	68.85	3,729,441	+0.86(+1.27%)
Mar 12, 2019	67.65	68.32	67.46	67.98	2,845,557	+0.53(+0.79%)
Mar 11, 2019	67.75	68.03	67.17	67.45	2,842,091	+0.05(+0.07%)
Mar 08, 2019	67.87	67.87	66.85	67.40	3,580,541	-1.07(-1.56%)
Mar 07, 2019	69.42	69.54	68.39	68.47	3,202,315	-1.15(-1.66%)
Mar 06, 2019	70.27	70.39	69.47	69.63	1,781,350	-0.46(-0.65%)
Mar 05, 2019	70.88	71.05	69.94	70.08	2,672,196	-0.74(-1.05%)
Mar 04, 2019	71.87	72.22	70.66	70.83	5,011,147	-0.94(-1.31%)
Mar 01, 2019	72.07	72.67	71.66	71.77	3,285,398	+0.04(+0.05%)
Feb 28, 2019	70.91	72.03	70.91	71.73	4,303,868	+0.87(+1.23%)
Feb 27, 2019	69.85	71.07	69.75	70.85	3,010,650	+0.85(+1.21%)
Feb 26, 2019	69.86	70.29	69.82	70.01	2,609,586	-0.04(-0.05%)
Feb 25, 2019	70.36	70.92	69.95	70.05	2,504,968	+0.15(+0.21%)
Feb 22, 2019	69.78	70.07	69.67	69.90	2,775,890	+0.29(+0.41%)
Feb 21, 2019	69.49	69.90	69.30	69.61	2,910,392	+0.36(+0.52%)
Feb 20, 2019	69.50	69.63	68.83	69.25	4,017,987	-0.35(-0.51%)
Feb 19, 2019	70.00	70.38	68.81	69.60	2,534,226	-0.59(-0.85%)
Feb 15, 2019	70.17	70.76	69.25	70.19	7,954,548	-0.42(-0.59%)
Feb 14, 2019	71.17	71.29	70.37	70.61	3,761,922	-0.68(-0.95%)
Feb 13, 2019	71.08	71.92	70.88	71.29	2,905,930	+0.51(+0.72%)
Feb 12, 2019	70.62	71.28	70.35	70.78	2,805,429	+0.57(+0.81%)
Feb 11, 2019	70.78	71.16	69.91	70.21	3,122,854	-0.60(-0.84%)
Feb 08, 2019	69.85	70.86	69.39	70.81	4,155,446	+0.57(+0.81%)
Feb 07, 2019	70.97	71.01	69.06	70.24	6,206,851	-1.71(-2.38%)
Feb 06, 2019	71.61	74.47	71.28	71.95	3,842,515	+0.07(+0.10%)
Feb 05, 2019	71.75	71.96	71.39	71.88	3,163,299	+0.20(+0.27%)
Feb 04, 2019	72.11	72.27	70.96	71.68	3,335,864	-0.39(-0.54%)