PLUS1
Best deals to access real time data! |
|
USA CHART Trader
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Intercontinental Exchange Inc | ICE | NYSE | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| 3.17 | 3.18% | 102.70 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 100.69 | 100.22 | 102.70 | 102.70 | 99.53 |
ICE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 96.48 | 102.70 | 95.7024 | 98.20 | 3,303,356 | 6.22 | 6.45% |
| 1 Month | 118.35 | 119.47 | 93.45 | 101.04 | 4,414,118 | -15.65 | -13.22% |
| 3 Months | 130.95 | 137.40 | 93.45 | 116.30 | 3,505,999 | -28.25 | -21.57% |
| 6 Months | 130.72 | 138.46 | 93.45 | 122.08 | 3,023,317 | -28.02 | -21.44% |
| 1 Year | 112.82 | 139.79 | 93.45 | 121.71 | 2,654,142 | -10.12 | -8.97% |
| 3 Years | 81.80 | 139.79 | 63.51 | 104.86 | 2,731,799 | 20.90 | 25.55% |
| 5 Years | 60.12 | 139.79 | 59.91 | 92.82 | 2,639,037 | 42.58 | 70.83% |
ICE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2022 | 102.70 | 3.17 | 3.18% | 100.69 | 102.70 | 100.22 | 2,482,120 |
| May 26 2022 | 99.53 | 2.01 | 2.06% | 98.12 | 100.13 | 97.23 | 3,645,359 |
| May 25 2022 | 97.52 | -0.84 | -0.85% | 97.60 | 98.555 | 96.62 | 4,443,654 |
| May 24 2022 | 98.36 | 0.25 | 0.25% | 97.66 | 98.75 | 96.50 | 2,168,642 |
| May 23 2022 | 98.11 | 0.49 | 0.5% | 99.08 | 99.08 | 96.68 | 3,023,481 |
| May 20 2022 | 97.62 | 1.72 | 1.79% | 96.48 | 97.89 | 95.7024 | 3,235,644 |
| May 19 2022 | 95.90 | 0.79 | 0.83% | 94.36 | 96.92 | 93.45 | 3,671,921 |
| May 18 2022 | 95.11 | -4.01 | -4.05% | 97.86 | 98.36 | 94.69 | 3,178,398 |
| May 17 2022 | 99.12 | 1.81 | 1.86% | 98.34 | 99.50 | 97.36 | 3,343,803 |
| May 16 2022 | 97.31 | -0.96 | -0.98% | 97.76 | 98.28 | 96.24 | 2,811,794 |
| May 13 2022 | 98.27 | 2.77 | 2.9% | 96.50 | 99.25 | 95.77 | 3,984,481 |
| May 12 2022 | 95.50 | 0.95 | 1.0% | 94.25 | 97.19 | 93.52 | 4,099,631 |
| May 11 2022 | 94.55 | -1.92 | -1.99% | 95.85 | 97.74 | 94.52 | 4,052,782 |
| May 10 2022 | 96.47 | -0.52 | -0.54% | 99.19 | 100.07 | 95.43 | 5,215,706 |
| May 09 2022 | 96.99 | -2.82 | -2.83% | 97.87 | 102.01 | 96.55 | 5,501,287 |
| May 06 2022 | 99.81 | -1.82 | -1.79% | 101.20 | 101.48 | 98.67 | 7,998,418 |
| May 05 2022 | 101.63 | -8.23 | -7.49% | 108.17 | 108.60 | 100.89 | 9,393,403 |
| May 04 2022 | 109.86 | -4.62 | -4.04% | 114.67 | 114.80 | 103.00 | 8,335,341 |
| May 03 2022 | 114.48 | 1.00 | 0.88% | 113.47 | 115.23 | 113.24 | 3,704,096 |
| May 02 2022 | 113.48 | -2.33 | -2.01% | 115.26 | 116.6813 | 111.72 | 2,825,587 |
| Apr 29 2022 | 115.81 | -3.44 | -2.88% | 118.35 | 119.47 | 115.53 | 3,652,992 |
| Apr 28 2022 | 119.25 | 2.55 | 2.19% | 117.59 | 119.595 | 116.8389 | 2,922,552 |
