Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	65.86	66.27	65.28	65.30	3,873,551	-0.71(-1.07%)
May 30, 2018	64.92	66.36	64.85	66.01	3,305,312	+1.69(+2.64%)
May 29, 2018	64.76	64.92	63.87	64.31	2,911,745	-0.96(-1.47%)
May 25, 2018		65.27	65.27	65.27	0	-0.38(-0.58%)
May 24, 2018	65.61	65.82	65.03	65.65	1,701,891	+0.00(+0.00%)
May 23, 2018	65.72	65.93	64.90	65.65	2,372,922	-0.44(-0.67%)
May 22, 2018	66.48	66.63	65.83	66.09	1,571,288	-0.56(-0.84%)
May 21, 2018	66.30	66.82	66.23	66.65	1,929,232	+0.75(+1.13%)
May 18, 2018	66.55	66.80	65.82	65.91	1,802,091	-0.78(-1.17%)
May 17, 2018	66.69	66.95	66.30	66.69	1,904,405	+0.12(+0.18%)
May 16, 2018	66.23	66.84	65.81	66.57	3,107,402	+0.34(+0.51%)
May 15, 2018	65.87	66.30	65.69	66.23	2,471,984	+0.17(+0.25%)
May 14, 2018	65.86	66.33	65.62	66.06	2,426,589	+0.28(+0.42%)
May 11, 2018	65.58	66.05	65.26	65.79	3,776,394	+0.04(+0.06%)
May 10, 2018	66.15	66.30	65.52	65.75	2,074,087	-0.45(-0.68%)
May 09, 2018	64.81	66.59	64.77	66.20	2,898,978	+1.66(+2.57%)
May 08, 2018	64.88	65.06	64.08	64.54	2,681,690	-0.46(-0.71%)
May 07, 2018	64.72	65.45	64.68	65.00	3,344,217	+0.29(+0.46%)
May 04, 2018	63.89	65.02	63.63	64.71	3,693,253	+0.10(+0.16%)
May 03, 2018	66.32	66.32	62.36	64.61	7,877,979	-2.06(-3.09%)
May 02, 2018	66.63	67.29	66.44	66.67	3,297,788	+0.04(+0.06%)
May 01, 2018	66.54	66.72	66.01	66.63	2,360,864	-0.11(-0.17%)
Apr 30, 2018	67.15	67.95	66.74	66.75	1,870,212	-0.24(-0.36%)
Apr 27, 2018	67.28	67.41	66.64	66.98	2,066,557	-0.22(-0.33%)
Apr 26, 2018	67.56	67.89	66.71	67.21	2,866,328	-0.23(-0.34%)
Apr 25, 2018	67.20	67.53	66.73	67.44	1,784,327	+0.17(+0.25%)
Apr 24, 2018	68.33	68.51	66.84	67.27	2,345,126	-0.82(-1.20%)
Apr 23, 2018	68.50	68.57	67.68	68.09	1,619,110	-0.41(-0.61%)
Apr 20, 2018	69.04	69.05	68.10	68.50	2,687,602	-0.23(-0.34%)
Apr 19, 2018	68.56	69.16	68.50	68.73	2,896,609	+0.28(+0.40%)
Apr 18, 2018	67.94	68.52	67.85	68.46	2,288,712	+0.82(+1.21%)
Apr 17, 2018	67.75	68.23	67.64	67.64	2,840,830	+0.23(+0.34%)
Apr 16, 2018	67.30	67.80	67.22	67.41	2,974,407	+0.59(+0.88%)
Apr 13, 2018	67.33	67.40	66.43	66.82	2,274,736	+0.07(+0.11%)
Apr 12, 2018	66.06	67.18	65.92	66.75	2,812,889	+0.99(+1.50%)
Apr 11, 2018	66.16	66.55	65.51	65.76	1,870,413	-0.99(-1.49%)
Apr 10, 2018	66.57	67.03	66.19	66.75	2,722,566	+1.46(+2.23%)
Apr 09, 2018	65.58	66.39	65.20	65.30	2,094,071	+0.25(+0.38%)
Apr 06, 2018	66.28	66.42	64.56	65.05	1,990,189	-1.76(-2.63%)
Apr 05, 2018	66.98	67.46	66.76	66.81	2,038,807	+0.13(+0.19%)
Apr 04, 2018	65.88	66.89	65.85	66.68	2,486,260	-0.24(-0.36%)
Apr 03, 2018	65.88	66.98	65.56	66.92	3,393,825	+1.43(+2.18%)
Apr 02, 2018	66.77	67.10	64.29	65.49	3,214,345	-1.31(-1.96%)
Mar 29, 2018		66.80	66.80	66.80	0	+0.99(+1.50%)
Mar 28, 2018	66.00	66.74	65.18	65.81	2,298,240	-0.32(-0.49%)
Mar 27, 2018	67.24	67.77	65.68	66.14	3,420,033	-1.11(-1.64%)
Mar 26, 2018	65.57	67.38	65.34	67.24	3,136,065	+2.47(+3.81%)
Mar 23, 2018		66.44	64.75	64.77	2,684,594	-1.30(-1.97%)
Mar 22, 2018	67.49	67.93	66.02	66.07	2,949,524	-2.11(-3.09%)
Mar 21, 2018	68.74	68.82	67.73	68.18	2,350,801	-0.36(-0.52%)
Mar 20, 2018	68.33	68.84	68.15	68.54	3,208,208	+0.32(+0.47%)
Mar 19, 2018	68.50	68.95	67.88	68.22	3,691,959	-0.43(-0.63%)
Mar 16, 2018	68.46	68.99	68.04	68.65	7,110,315	+0.25(+0.36%)
Mar 15, 2018	68.59	68.69	68.03	68.40	3,894,407	-0.05(-0.07%)
Mar 14, 2018	69.20	69.33	68.17	68.45	3,058,531	-0.47(-0.68%)
Mar 13, 2018	69.75	70.03	68.69	68.92	3,361,103	-0.56(-0.81%)
Mar 12, 2018	69.80	70.06	69.26	69.48	2,427,432	-0.06(-0.08%)
Mar 09, 2018	68.49	69.61	68.40	69.53	1,924,686	+1.31(+1.92%)
Mar 08, 2018	67.58	68.39	67.10	68.22	3,025,162	+0.97(+1.45%)
Mar 07, 2018		67.45	66.29	67.25	1,758,918	-0.09(-0.14%)
Mar 06, 2018	66.91	67.35	66.22	67.34	3,037,969	+0.61(+0.91%)
Mar 05, 2018	65.95	67.02	65.48	66.73	4,454,123	+0.13(+0.19%)
Mar 02, 2018	65.85	66.70	65.50	66.61	2,866,745	+0.44(+0.67%)