$224.26 +1.51 (%) Intercontinental Exchange Inc - NYSE

Apr. 28, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICE historical data

Date Open High Low Close Volume
4/27/2015223.36224.96222.05222.75632,182
4/27/20153.453.453.453.450
4/24/2015224.73225.87221.28223.39646,427
4/24/20153.503.503.503.500
4/23/2015225.10226.55224.51225.19395,206
4/23/20153.553.553.503.501,250
4/22/2015224.18227.57222.93225.61643,364
4/22/20153.563.563.563.560
4/21/2015225.67226.10223.20224.12436,555
4/21/20153.563.563.563.56150
4/20/2015224.32226.05223.28225.67533,815
4/20/20153.553.553.553.550
4/17/2015228.27230.36222.68223.67690,808
4/17/20153.553.553.553.550
4/16/2015229.69231.35227.86229.88325,172
4/16/20153.503.503.503.500
4/15/2015229.16231.50227.50229.79736,346
4/15/20153.653.653.653.650
4/14/2015230.63232.51227.64228.88468,999
4/14/20153.653.653.653.65100
4/13/2015231.28232.78230.65230.79394,520
4/13/20153.553.553.553.55189
4/10/2015231.14232.59230.20231.91320,197
4/10/20153.503.503.503.500
4/9/2015230.00231.15228.03230.89359,090
4/9/20153.503.503.503.500
4/8/2015229.96232.00229.90230.50473,486
4/8/20153.323.323.323.320
4/7/2015229.78231.75228.55229.81534,274
4/7/20153.653.653.603.601,437
4/6/2015227.83231.67227.22229.33423,898
4/6/20153.503.503.503.500
4/2/2015231.08231.90227.47228.87525,619
4/2/20153.553.653.553.64700
4/1/2015232.66235.39230.47230.92671,735
4/1/20153.503.503.503.500
3/31/2015233.42234.30231.98233.27657,214
3/31/20153.453.453.453.45100
3/30/2015233.50235.15232.54234.98484,238
3/30/20153.353.353.353.350
3/27/2015228.90232.66228.84231.98482,791
3/27/20153.403.403.403.40100
3/26/2015229.47232.30227.61229.75686,703
3/26/20153.353.353.353.35100
3/25/2015234.17235.28229.71230.95878,363
3/25/20153.363.363.353.35300
3/24/2015234.35236.25232.85234.31592,933
3/24/20153.413.413.403.401,500
3/23/2015237.31237.57234.01235.33621,807
3/23/20153.353.403.353.40550
3/20/2015236.71237.92234.74236.701,021,163
3/20/20153.303.353.303.35300
3/19/2015230.80237.04230.25236.71764,876
3/19/20153.253.253.253.250
3/18/2015232.71233.05229.12231.47597,135
3/18/20153.253.253.253.25200
3/17/2015232.11233.89230.46233.51656,232
3/17/20153.353.353.353.3569
3/16/2015230.48233.86230.47232.95493,919
3/16/20153.263.403.263.4024,767
3/13/2015230.15231.72227.83229.09532,843
3/13/20153.263.263.213.211,521
3/12/2015230.42232.13228.57230.77501,921
3/12/20153.263.263.263.26200
3/11/2015229.44229.98225.88228.60739,559
3/11/20153.213.213.213.21100
3/10/2015232.25232.25227.92227.95662,106
3/10/20153.253.253.253.250
3/9/2015231.25234.48230.07233.93689,598
3/9/20153.263.283.253.282,069
3/6/2015233.81236.27230.26230.42711,282
3/6/20153.253.253.253.250
3/5/2015234.74234.99232.96234.11601,071
3/5/20153.253.253.253.2580
3/4/2015235.12235.20231.01232.95883,494
3/4/20153.113.253.113.259,700
3/3/2015238.26239.92232.34235.61791,252
3/3/20153.253.253.253.2581
3/2/2015234.89239.80234.79239.32721,752
3/2/20153.253.353.253.251,622
2/27/2015238.17239.12235.24235.36513,329
2/27/20153.213.213.203.202,121
2/26/2015239.38240.05236.66238.23672,795
2/26/20153.253.253.253.250
2/25/2015235.05239.98233.29238.85850,809
2/25/20153.213.213.213.21110
2/24/2015234.04238.19233.35235.53524,266
2/24/20153.253.253.253.250
2/23/2015234.69235.00232.51234.42375,808
2/23/20153.203.203.203.202
2/20/2015233.91235.49231.28235.021,094,606
2/20/20153.253.253.253.251,000
2/19/2015233.86236.75233.71233.91369,560
2/19/20153.343.353.313.31600
2/18/2015234.25235.61232.82234.77500,112
2/18/20153.203.203.203.200
2/17/2015233.59235.70232.76234.81509,851
2/17/20153.203.283.103.2871,550
2/13/2015234.88235.37233.03233.22464,818
2/13/20153.013.013.013.010
  • Showing 1-100 of 2,484 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center