Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	87.83	88.08	87.06	87.81	1,568,614	+0.66(+0.75%)
Aug 29, 2019	87.83	88.19	86.86	87.15	1,694,557	-0.46(-0.53%)
Aug 28, 2019	87.36	87.62	86.58	87.61	1,853,921	+0.14(+0.16%)
Aug 27, 2019	87.08	87.65	86.85	87.47	1,933,977	+0.57(+0.66%)
Aug 26, 2019	86.52	86.93	86.01	86.90	1,196,741	+1.01(+1.17%)
Aug 23, 2019	86.89	87.17	85.44	85.90	2,253,439	-1.01(-1.17%)
Aug 22, 2019	87.36	87.67	86.37	86.91	1,832,250	-0.19(-0.22%)
Aug 21, 2019	86.64	87.13	86.39	87.10	1,425,891	+0.65(+0.75%)
Aug 20, 2019	87.17	87.47	86.36	86.45	1,387,171	-0.77(-0.88%)
Aug 19, 2019	86.94	87.50	86.60	87.22	1,757,337	+1.11(+1.29%)
Aug 16, 2019	85.42	86.37	84.98	86.11	2,046,597	+1.10(+1.29%)
Aug 15, 2019	84.45	85.35	84.20	85.01	1,453,734	+1.16(+1.38%)
Aug 14, 2019	85.39	86.34	83.85	83.86	2,208,500	-2.57(-2.98%)
Aug 13, 2019	84.93	86.66	84.66	86.43	2,098,375	+1.34(+1.58%)
Aug 12, 2019	86.79	86.82	84.99	85.09	1,886,907	-2.16(-2.48%)
Aug 09, 2019	86.66	87.74	86.37	87.25	1,802,815	+0.91(+1.06%)
Aug 08, 2019	85.63	86.55	84.98	86.34	1,693,621	+1.00(+1.17%)
Aug 07, 2019	84.26	85.64	83.53	85.34	2,036,709	+0.26(+0.31%)
Aug 06, 2019	83.39	85.11	82.90	85.08	2,476,398	+2.02(+2.43%)
Aug 05, 2019	84.08	84.77	82.93	83.06	3,336,983	-1.88(-2.21%)
Aug 02, 2019	83.74	85.18	83.13	84.94	2,805,089	+1.15(+1.37%)
Aug 01, 2019	81.74	83.97	80.59	83.79	3,483,778	+1.26(+1.53%)
Jul 31, 2019	82.63	83.11	82.07	82.53	2,696,646	-0.01(-0.01%)
Jul 30, 2019	82.73	83.42	82.47	82.54	1,472,081	-0.29(-0.35%)
Jul 29, 2019	84.13	84.13	82.65	82.83	2,336,173	-1.32(-1.57%)
Jul 26, 2019	84.22	84.41	83.73	84.16	1,648,349	+0.00(+0.00%)
Jul 25, 2019	83.93	84.46	83.61	84.16	1,771,926	+0.32(+0.38%)
Jul 24, 2019	85.05	85.16	81.82	83.84	4,300,099	-1.55(-1.82%)
Jul 23, 2019	85.19	85.56	84.51	85.39	2,141,236	+0.18(+0.21%)
Jul 22, 2019	84.74	85.53	83.76	85.21	1,779,744	-0.06(-0.07%)
Jul 19, 2019	86.22	86.25	85.20	85.27	1,608,002	-0.72(-0.84%)
Jul 18, 2019	85.41	86.08	85.26	85.99	1,979,239	+0.58(+0.68%)
Jul 17, 2019	86.02	86.33	85.28	85.41	1,716,243	-0.80(-0.93%)
Jul 16, 2019	86.38	86.71	85.76	86.21	1,252,796	-0.11(-0.13%)
Jul 15, 2019	86.22	86.35	85.55	86.32	1,374,465	+0.32(+0.37%)
Jul 12, 2019	85.95	86.17	85.55	86.00	1,887,553	-0.17(-0.20%)
Jul 11, 2019	85.11	86.21	84.74	86.17	2,903,825	+1.35(+1.59%)
Jul 10, 2019	84.00	84.97	83.97	84.82	1,956,511	+0.65(+0.77%)
Jul 09, 2019	83.79	84.20	83.65	84.17	1,759,528	+0.18(+0.21%)
Jul 08, 2019	83.93	84.15	83.47	83.99	1,834,062	-0.10(-0.12%)
Jul 05, 2019	83.43	84.16	83.10	84.09	1,915,445	+0.87(+1.05%)
Jul 03, 2019	82.30	83.28	82.23	83.22	1,773,008	+1.14(+1.38%)
Jul 02, 2019	80.93	82.08	80.93	82.08	1,894,361	+1.15(+1.42%)
Jul 01, 2019	81.43	81.48	80.51	80.94	1,682,747	+0.21(+0.26%)
Jun 28, 2019	80.33	80.73	80.08	80.73	3,462,768	+0.40(+0.50%)
Jun 27, 2019	79.93	80.80	79.78	80.33	1,527,255	+0.93(+1.17%)
Jun 26, 2019	81.35	81.35	79.38	79.39	2,116,251	-1.89(-2.32%)
Jun 25, 2019	81.30	81.41	80.69	81.28	1,851,057	-0.07(-0.08%)
Jun 24, 2019	81.34	81.84	81.18	81.35	2,175,333	-0.16(-0.20%)
Jun 21, 2019	81.41	81.97	81.12	81.51	4,564,684	+0.32(+0.39%)
Jun 20, 2019	80.25	81.40	80.25	81.19	1,833,099	+0.89(+1.11%)
Jun 19, 2019	79.79	80.40	79.63	80.30	1,589,464	+0.74(+0.93%)
Jun 18, 2019	79.24	79.72	78.95	79.55	1,791,032	+0.61(+0.77%)
Jun 17, 2019	80.00	80.20	78.86	78.94	2,051,504	-0.84(-1.05%)
Jun 14, 2019	79.55	79.94	79.34	79.78	1,328,984	+0.34(+0.43%)
Jun 13, 2019	80.28	80.28	79.14	79.44	1,602,591	-0.60(-0.75%)
Jun 12, 2019	79.52	80.04	79.36	80.04	1,528,305	+0.51(+0.64%)
Jun 11, 2019	81.01	81.26	79.29	79.53	1,866,709	-1.07(-1.32%)
Jun 10, 2019	80.43	80.96	80.09	80.60	2,850,541	+0.66(+0.82%)
Jun 07, 2019	79.86	80.39	79.85	79.94	1,744,127	+0.18(+0.22%)
Jun 06, 2019	79.68	80.03	79.24	79.77	1,938,716	+0.22(+0.28%)
Jun 05, 2019	78.81	79.60	78.65	79.54	2,281,649	+1.07(+1.36%)
Jun 04, 2019	77.72	78.60	77.56	78.47	4,135,749	+1.21(+1.56%)