Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.08	66.48	65.49	65.51	3,860,986	-0.71(-1.07%)
May 30, 2018	65.13	66.57	65.06	66.22	3,294,590	+1.70(+2.64%)
May 29, 2018	64.98	65.13	64.07	64.52	2,902,299	-0.96(-1.47%)
May 25, 2018		65.48	65.48	65.48	0	-0.38(-0.58%)
May 24, 2018	65.83	66.04	65.24	65.86	1,696,370	+0.00(+0.00%)
May 23, 2018	65.94	66.14	65.11	65.86	2,365,225	-0.44(-0.67%)
May 22, 2018	66.69	66.85	66.05	66.31	1,566,191	-0.56(-0.84%)
May 21, 2018	66.52	67.04	66.44	66.87	1,922,974	+0.75(+1.13%)
May 18, 2018	66.77	67.02	66.04	66.12	1,796,245	-0.79(-1.17%)
May 17, 2018	66.91	67.17	66.52	66.91	1,898,228	+0.12(+0.18%)
May 16, 2018	66.44	67.05	66.02	66.79	3,097,322	+0.34(+0.51%)
May 15, 2018	66.08	66.51	65.91	66.44	2,463,965	+0.17(+0.25%)
May 14, 2018	66.08	66.55	65.83	66.28	2,418,717	+0.28(+0.42%)
May 11, 2018	65.80	66.27	65.47	66.00	3,764,144	+0.04(+0.06%)
May 10, 2018	66.36	66.52	65.73	65.96	2,067,359	-0.45(-0.68%)
May 09, 2018	65.02	66.81	64.98	66.42	2,889,574	+1.66(+2.57%)
May 08, 2018	65.10	65.27	64.29	64.75	2,672,991	-0.46(-0.71%)
May 07, 2018	64.93	65.66	64.89	65.22	3,333,368	+0.30(+0.46%)
May 04, 2018	64.10	65.23	63.84	64.92	3,681,273	+0.10(+0.16%)
May 03, 2018	66.54	66.54	62.56	64.82	7,852,423	-2.07(-3.09%)
May 02, 2018	66.84	67.51	66.66	66.89	3,287,090	+0.04(+0.06%)
May 01, 2018	66.76	66.94	66.22	66.85	2,353,206	-0.11(-0.17%)
Apr 30, 2018	67.37	68.17	66.95	66.96	1,864,146	-0.24(-0.36%)
Apr 27, 2018	67.50	67.63	66.86	67.20	2,059,853	-0.22(-0.33%)
Apr 26, 2018	67.78	68.11	66.93	67.42	2,857,030	-0.23(-0.34%)
Apr 25, 2018	67.42	67.75	66.94	67.66	1,778,539	+0.17(+0.25%)
Apr 24, 2018	68.55	68.74	67.05	67.49	2,337,518	-0.82(-1.20%)
Apr 23, 2018	68.72	68.79	67.90	68.31	1,613,858	-0.42(-0.60%)
Apr 20, 2018	69.26	69.27	68.32	68.73	2,678,883	-0.23(-0.34%)
Apr 19, 2018	68.78	69.38	68.72	68.96	2,887,213	+0.28(+0.40%)
Apr 18, 2018	68.16	68.75	68.07	68.68	2,281,288	+0.82(+1.21%)
Apr 17, 2018	67.97	68.45	67.86	67.86	2,831,614	+0.23(+0.34%)
Apr 16, 2018	67.52	68.02	67.44	67.63	2,964,758	+0.59(+0.88%)
Apr 13, 2018	67.54	67.62	66.65	67.04	2,267,357	+0.07(+0.11%)
Apr 12, 2018	66.28	67.40	66.13	66.96	2,803,764	+0.99(+1.50%)
Apr 11, 2018	66.37	66.77	65.72	65.97	1,864,346	-1.00(-1.49%)
Apr 10, 2018	66.79	67.25	66.41	66.97	2,713,735	+1.46(+2.23%)
Apr 09, 2018	65.79	66.60	65.41	65.51	2,087,278	+0.25(+0.38%)
Apr 06, 2018	66.50	66.64	64.77	65.26	1,983,733	-1.77(-2.63%)
Apr 05, 2018	67.20	67.68	66.98	67.03	2,032,194	+0.13(+0.19%)
Apr 04, 2018	66.09	67.11	66.07	66.90	2,478,195	-0.24(-0.36%)
Apr 03, 2018	66.09	67.20	65.77	67.14	3,382,816	+1.43(+2.18%)
Apr 02, 2018	66.99	67.32	64.50	65.71	3,203,918	-1.31(-1.96%)
Mar 29, 2018		67.02	67.02	67.02	0	+0.99(+1.50%)
Mar 28, 2018	66.21	66.96	65.39	66.03	2,290,785	-0.32(-0.49%)
Mar 27, 2018	67.46	67.99	65.89	66.35	3,408,939	-1.11(-1.64%)
Mar 26, 2018	65.78	67.60	65.56	67.46	3,125,892	+2.48(+3.81%)
Mar 23, 2018		66.66	64.96	64.98	2,675,886	-1.30(-1.97%)
Mar 22, 2018	67.71	68.15	66.23	66.29	2,939,957	-2.12(-3.09%)
Mar 21, 2018	68.97	69.04	67.95	68.40	2,343,176	-0.36(-0.52%)
Mar 20, 2018	68.55	69.06	68.37	68.76	3,197,801	+0.32(+0.47%)
Mar 19, 2018	68.72	69.17	68.10	68.44	3,679,983	-0.43(-0.63%)
Mar 16, 2018	68.68	69.22	68.26	68.88	7,087,250	+0.25(+0.36%)
Mar 15, 2018	68.81	68.91	68.25	68.63	3,881,774	-0.05(-0.07%)
Mar 14, 2018	69.42	69.56	68.39	68.67	3,048,609	-0.47(-0.68%)
Mar 13, 2018	69.97	70.26	68.91	69.14	3,350,200	-0.56(-0.81%)
Mar 12, 2018	70.03	70.29	69.48	69.71	2,419,558	-0.06(-0.08%)
Mar 09, 2018	68.71	69.83	68.63	69.76	1,918,442	+1.32(+1.92%)
Mar 08, 2018	67.80	68.61	67.32	68.44	3,015,349	+0.98(+1.45%)
Mar 07, 2018		67.67	66.51	67.47	1,753,212	-0.09(-0.14%)
Mar 06, 2018	67.13	67.57	66.44	67.56	3,028,114	+0.61(+0.91%)
Mar 05, 2018	66.17	67.24	65.70	66.95	4,439,674	+0.13(+0.19%)
Mar 02, 2018	66.07	66.91	65.72	66.82	2,857,446	+0.44(+0.67%)