Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	87.29	87.54	86.52	87.27	1,578,322	+0.65(+0.75%)
Aug 29, 2019	87.29	87.65	86.33	86.62	1,705,044	-0.46(-0.53%)
Aug 28, 2019	86.82	87.08	86.05	87.08	1,865,394	+0.14(+0.16%)
Aug 27, 2019	86.54	87.11	86.32	86.94	1,945,946	+0.57(+0.66%)
Aug 26, 2019	85.99	86.39	85.48	86.37	1,204,147	+1.00(+1.17%)
Aug 23, 2019	86.36	86.63	84.91	85.37	2,267,385	-1.01(-1.17%)
Aug 22, 2019	86.82	87.13	85.84	86.38	1,843,589	-0.19(-0.22%)
Aug 21, 2019	86.10	86.59	85.86	86.56	1,434,715	+0.64(+0.75%)
Aug 20, 2019	86.64	86.94	85.82	85.92	1,395,756	-0.77(-0.88%)
Aug 19, 2019	86.40	86.96	86.07	86.68	1,768,212	+1.10(+1.29%)
Aug 16, 2019	84.89	85.84	84.46	85.58	2,059,263	+1.09(+1.29%)
Aug 15, 2019	83.93	84.83	83.69	84.49	1,462,731	+1.15(+1.38%)
Aug 14, 2019	84.86	85.81	83.33	83.34	2,222,168	-2.56(-2.98%)
Aug 13, 2019	84.41	86.12	84.13	85.90	2,111,361	+1.33(+1.58%)
Aug 12, 2019	86.25	86.28	84.47	84.56	1,898,585	-2.15(-2.48%)
Aug 09, 2019	86.12	87.20	85.83	86.71	1,813,972	+0.91(+1.06%)
Aug 08, 2019	85.11	86.02	84.46	85.81	1,704,102	+0.99(+1.17%)
Aug 07, 2019	83.74	85.12	83.01	84.82	2,049,313	+0.26(+0.31%)
Aug 06, 2019	82.87	84.58	82.39	84.55	2,491,723	+2.01(+2.43%)
Aug 05, 2019	83.57	84.25	82.42	82.55	3,357,634	-1.87(-2.21%)
Aug 02, 2019	83.23	84.66	82.62	84.41	2,822,449	+1.14(+1.37%)
Aug 01, 2019	81.24	83.45	80.09	83.28	3,505,338	+1.25(+1.53%)
Jul 31, 2019	82.12	82.60	81.57	82.02	2,713,334	-0.01(-0.01%)
Jul 30, 2019	82.22	82.90	81.96	82.03	1,481,191	-0.29(-0.35%)
Jul 29, 2019	83.61	83.61	82.14	82.32	2,350,631	-1.32(-1.57%)
Jul 26, 2019	83.71	83.89	83.22	83.64	1,658,550	+0.00(+0.00%)
Jul 25, 2019	83.42	83.94	83.10	83.64	1,782,892	+0.32(+0.38%)
Jul 24, 2019	84.53	84.64	81.32	83.32	4,326,710	-1.54(-1.82%)
Jul 23, 2019	84.67	85.03	83.99	84.86	2,154,487	+0.18(+0.21%)
Jul 22, 2019	84.22	85.01	83.25	84.69	1,790,758	-0.06(-0.07%)
Jul 19, 2019	85.69	85.72	84.68	84.74	1,617,954	-0.72(-0.84%)
Jul 18, 2019	84.88	85.55	84.73	85.46	1,991,488	+0.58(+0.68%)
Jul 17, 2019	85.49	85.80	84.75	84.88	1,726,864	-0.79(-0.93%)
Jul 16, 2019	85.85	86.18	85.23	85.68	1,260,549	-0.11(-0.13%)
Jul 15, 2019	85.69	85.82	85.02	85.79	1,382,971	+0.32(+0.37%)
Jul 12, 2019	85.42	85.64	85.02	85.47	1,899,235	-0.17(-0.20%)
Jul 11, 2019	84.58	85.68	84.22	85.64	2,921,796	+1.34(+1.59%)
Jul 10, 2019	83.48	84.45	83.45	84.29	1,968,619	+0.64(+0.77%)
Jul 09, 2019	83.28	83.69	83.13	83.65	1,770,417	+0.18(+0.21%)
Jul 08, 2019	83.42	83.63	82.96	83.47	1,845,412	-0.10(-0.12%)
Jul 05, 2019	82.92	83.64	82.58	83.57	1,927,299	+0.87(+1.05%)
Jul 03, 2019	81.79	82.77	81.73	82.71	1,783,980	+1.13(+1.38%)
Jul 02, 2019	80.43	81.58	80.43	81.58	1,906,085	+1.14(+1.42%)
Jul 01, 2019	80.93	80.98	80.02	80.44	1,693,161	+0.21(+0.26%)
Jun 28, 2019	79.83	80.23	79.59	80.23	3,484,198	+0.40(+0.50%)
Jun 27, 2019	79.44	80.31	79.29	79.83	1,536,707	+0.92(+1.17%)
Jun 26, 2019	80.85	80.85	78.89	78.91	2,129,347	-1.88(-2.32%)
Jun 25, 2019	80.80	80.91	80.19	80.78	1,862,513	-0.07(-0.08%)
Jun 24, 2019	80.84	81.33	80.68	80.85	2,188,796	-0.16(-0.20%)
Jun 21, 2019	80.91	81.46	80.62	81.01	4,592,933	+0.32(+0.39%)
Jun 20, 2019	79.76	80.90	79.76	80.69	1,844,444	+0.89(+1.11%)
Jun 19, 2019	79.30	79.91	79.14	79.80	1,599,301	+0.74(+0.93%)
Jun 18, 2019	78.75	79.23	78.47	79.07	1,802,116	+0.61(+0.77%)
Jun 17, 2019	79.50	79.71	78.37	78.46	2,064,200	-0.83(-1.05%)
Jun 14, 2019	79.07	79.45	78.85	79.29	1,337,208	+0.34(+0.43%)
Jun 13, 2019	79.78	79.78	78.65	78.95	1,612,509	-0.59(-0.75%)
Jun 12, 2019	79.03	79.55	78.87	79.55	1,537,764	+0.50(+0.64%)
Jun 11, 2019	80.51	80.76	78.80	79.04	1,878,262	-1.06(-1.32%)
Jun 10, 2019	79.94	80.46	79.59	80.10	2,868,182	+0.65(+0.82%)
Jun 07, 2019	79.37	79.89	79.36	79.45	1,754,921	+0.18(+0.22%)
Jun 06, 2019	79.19	79.54	78.76	79.28	1,950,714	+0.22(+0.28%)
Jun 05, 2019	78.33	79.11	78.17	79.05	2,295,769	+1.06(+1.36%)
Jun 04, 2019	77.24	78.11	77.08	77.99	4,161,344	+1.20(+1.56%)