$231.98 +2.23 (%) Intercontinental Exchange Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ICE historical data

Date Open High Low Close Volume
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
2/12/2015231.77234.88231.18234.43504,043
2/12/20153.013.013.013.010
2/11/2015230.88232.64230.07231.84538,184
2/11/20153.153.153.153.150
2/10/2015229.68231.70228.81231.30606,756
2/10/20153.213.213.213.211,000
2/9/2015227.83231.95227.50229.03631,156
2/9/20153.213.213.213.210
2/6/2015226.74230.99226.73228.721,097,900
2/6/20153.293.303.293.3010,400
2/5/2015215.74226.11215.73225.851,373,483
2/5/20153.253.253.253.25100
2/4/2015210.45216.17210.45215.001,059,568
2/4/20153.253.253.253.252,500
2/3/2015208.59211.57208.59211.37537,910
2/3/20153.163.213.103.207,100
2/2/2015207.08208.61205.57208.41668,914
2/2/20153.213.213.203.202,000
1/30/2015203.25208.96202.79205.731,019,492
1/30/20153.203.213.113.2024,800
1/29/2015205.25206.00202.24204.871,334,943
1/29/20153.113.113.113.110
1/28/2015212.58213.54205.38205.441,059,701
1/28/20153.113.113.113.110
1/27/2015215.26217.03212.49212.70752,679
1/27/20153.113.113.113.110
1/26/2015215.20217.88214.05217.75459,996
1/26/20153.113.113.113.110
1/23/2015215.04217.87213.88216.71896,299
1/23/20153.153.153.113.112,000
1/22/2015206.81214.58206.25214.191,164,151
1/22/20153.163.163.153.151,100
1/21/2015207.23209.21205.57206.56596,167
1/21/20153.153.153.153.1525
1/20/2015210.58211.95206.71207.97761,209
1/20/20153.263.263.253.25300
1/19/20153.253.253.253.25100
1/16/2015205.24209.50204.49209.40894,034
1/16/20153.233.233.203.223,823
1/15/2015208.00209.27205.53205.681,164,244
1/15/20153.313.313.313.31203
1/14/2015207.32210.24206.12208.001,279,630
  • Showing 1-100 of 2,485 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center