ICE
Intercontinental Exchange
$81.83
0.58 (0.71%)
ICE Stock Quote Delayed 15 Minutes
| Historical Data for ICE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 81.56 | 81.83 | 80.85 | 2,668,728 | 81.83 | 0.58 0.71% |
| 05/23/19 | 80.76 | 81.46 | 80.55 | 3,117,433 | 81.25 | 0.13 0.16% |
| 05/22/19 | 81.40 | 81.73 | 81.01 | 2,333,011 | 81.12 | -0.69 -0.84% |
| 05/21/19 | 81.50 | 82.07 | 81.33 | 2,300,891 | 81.81 | 0.71 0.88% |
| 05/20/19 | 81.25 | 81.61 | 80.87 | 1,788,393 | 81.10 | -0.12 -0.15% |
| 05/17/19 | 80.72 | 81.58 | 80.72 | 1,284,400 | 81.22 | -0.12 -0.15% |
| 05/16/19 | 80.99 | 81.65 | 80.79 | 2,442,989 | 81.34 | 0.73 0.91% |
| 05/15/19 | 80.72 | 81.37 | 80.59 | 1,370,385 | 80.61 | -0.70 -0.86% |
| 05/14/19 | 80.56 | 81.99 | 80.55 | 3,068,569 | 81.31 | 0.79 0.98% |
| 05/13/19 | 80.17 | 80.74 | 79.79 | 1,943,949 | 80.52 | -0.84 -1.03% |
| 05/10/19 | 80.76 | 81.59 | 79.90 | 1,627,900 | 81.36 | 0.56 0.69% |
| 05/09/19 | 79.71 | 81.08 | 79.54 | 1,915,184 | 80.80 | 0.39 0.49% |
| 05/08/19 | 79.88 | 80.90 | 79.64 | 1,941,039 | 80.41 | 0.39 0.49% |
| 05/07/19 | 80.40 | 80.77 | 79.55 | 2,999,668 | 80.02 | -0.93 -1.15% |
| 05/06/19 | 78.93 | 81.21 | 78.87 | 2,850,548 | 80.95 | 1.26 1.58% |
| 05/03/19 | 79.90 | 80.46 | 79.50 | 2,630,200 | 79.69 | -0.03 -0.04% |
| 05/02/19 | 80.75 | 81.42 | 79.54 | 3,360,466 | 79.72 | -0.95 -1.18% |
| 05/01/19 | 81.24 | 81.60 | 80.67 | 3,852,495 | 80.67 | -0.68 -0.84% |
| 04/30/19 | 81.65 | 81.99 | 81.30 | 3,095,702 | 81.35 | -0.34 -0.42% |
| 04/29/19 | 81.18 | 81.94 | 81.09 | 1,846,165 | 81.69 | 0.50 0.62% |
| 04/26/19 | 81.18 | 81.20 | 80.71 | 1,585,700 | 81.19 | 0.37 0.46% |
| 04/25/19 | 80.28 | 81.01 | 80.01 | 1,401,208 | 80.82 | 0.35 0.43% |
| 04/24/19 | 80.48 | 80.85 | 80.17 | 2,603,940 | 80.47 | -0.06 -0.07% |
| 04/23/19 | 80.66 | 80.83 | 79.99 | 2,821,328 | 80.53 | 0.03 0.04% |
| 04/22/19 | 79.61 | 80.57 | 79.52 | 1,474,866 | 80.50 | 0.64 0.80% |
| 04/18/19 | 80.09 | 80.50 | 79.81 | 2,934,800 | 79.86 | -0.30 -0.37% |
| 04/17/19 | 79.69 | 80.60 | 79.38 | 3,138,873 | 80.16 | 0.72 0.91% |
| 04/16/19 | 78.77 | 79.87 | 78.58 | 2,566,179 | 79.44 | 0.80 1.02% |
| 04/15/19 | 77.40 | 78.92 | 77.24 | 3,970,465 | 78.64 | 1.36 1.76% |
| 04/12/19 | 77.77 | 78.13 | 77.00 | 5,510,900 | 77.28 | 0.22 0.29% |
| 04/11/19 | 77.13 | 77.36 | 76.80 | 2,193,789 | 77.06 | 0.21 0.27% |
| 04/10/19 | 76.97 | 77.08 | 76.72 | 1,976,538 | 76.85 | -0.12 -0.16% |
| 04/09/19 | 76.82 | 77.18 | 76.62 | 3,121,871 | 76.97 | -0.03 -0.04% |
| 04/08/19 | 76.96 | 77.13 | 76.57 | 2,484,913 | 77.00 | -0.26 -0.34% |
| 04/05/19 | 77.34 | 77.57 | 76.94 | 2,370,800 | 77.26 | 0.00 0.00% |
| 04/04/19 | 77.39 | 77.57 | 76.96 | 2,404,735 | 77.26 | -0.16 -0.21% |
| 04/03/19 | 77.83 | 77.89 | 77.14 | 2,323,649 | 77.42 | 0.05 0.06% |
| 04/02/19 | 77.15 | 77.70 | 76.96 | 2,430,692 | 77.37 | 0.37 0.48% |
| 04/01/19 | 76.61 | 77.09 | 76.49 | 2,972,936 | 77.00 | 0.86 1.13% |
| 03/29/19 | 75.26 | 76.20 | 75.17 | 4,317,200 | 76.14 | 1.37 1.83% |
| 03/28/19 | 73.97 | 74.82 | 73.65 | 2,063,355 | 74.77 | 0.91 1.23% |
| 03/27/19 | 73.90 | 74.26 | 73.60 | 2,038,535 | 73.86 | -0.13 -0.18% |
| 03/26/19 | 74.33 | 74.53 | 73.38 | 2,566,391 | 73.99 | 0.21 0.28% |
| 03/25/19 | 72.85 | 74.00 | 72.73 | 2,998,541 | 73.78 | 1.02 1.40% |
| 03/22/19 | 73.02 | 73.25 | 72.47 | 2,886,700 | 72.76 | -0.63 -0.86% |
| 03/21/19 | 72.89 | 73.84 | 72.86 | 2,284,841 | 73.39 | 0.19 0.26% |
| 03/20/19 | 74.30 | 74.32 | 73.16 | 3,224,987 | 73.20 | -1.05 -1.41% |
| 03/19/19 | 75.02 | 75.13 | 74.03 | 2,389,706 | 74.25 | -0.36 -0.48% |
| 03/18/19 | 74.84 | 75.25 | 74.46 | 3,497,425 | 74.61 | -0.02 -0.03% |
| 03/15/19 | 73.75 | 74.65 | 73.70 | 3,861,900 | 74.63 | 0.74 1.00% |
| 03/14/19 | 73.72 | 74.10 | 73.41 | 1,961,168 | 73.89 | -0.16 -0.22% |
| 03/13/19 | 73.18 | 74.28 | 73.09 | 3,467,335 | 74.05 | 0.93 1.27% |
| 03/12/19 | 72.76 | 73.48 | 72.56 | 2,645,571 | 73.12 | 0.57 0.79% |
| 03/11/19 | 72.87 | 73.17 | 72.25 | 2,642,348 | 72.55 | 0.05 0.07% |
| 03/08/19 | 73.00 | 73.00 | 71.90 | 3,328,900 | 72.50 | -1.15 -1.56% |
| 03/07/19 | 74.67 | 74.80 | 73.56 | 2,977,256 | 73.65 | -1.24 -1.66% |
| 03/06/19 | 75.58 | 75.71 | 74.72 | 1,656,157 | 74.89 | -0.49 -0.65% |
| 03/05/19 | 76.24 | 76.42 | 75.23 | 2,484,394 | 75.38 | -0.80 -1.05% |
| Download Data To Spreadsheet | ||||||
ICE Stock Predictions, Articles, and Intercontinental Exchange News
3 Big Stock Charts for Thursday: H & R Block, Western Digital and Intercontinental Exchange
The stock charts of HRB, ICE and WDC are slowly but surely slipping into developing trends. Here are the levels to keep an eye on.
3 Big Stock Charts for Tuesday: Microsoft, Medtronic and Intercontinental Exchange
The stock charts of MSFT, ICE and MDT are put under the trading microscope as each nears an inflection point.
3 Big Stock Charts for Wednesday: A.O. Smith, Mastercard and Intercontinental Exchange
The stock charts of AOS, MA and ICE merit a closer look as Wednesday's trading action begins. Here's what you need to know.
3 Big Stock Charts for Friday: Thermo Fisher Scientific, Intuit and Intercontinental Exchange
Stock charts of Thermo Fisher Scientific, Intuit Intercontinental Exchange have all earned a closer inspection here.
Trade of the Day: Intercontinental Exchange Inc (ICE) Could Make a Good Long-Term Buy
With ICE stock having pulled back to support once again, you may want to get in around $60 for an 11% gain.
86 Upgrades and Downgrades for the Week
It pays to stay on top of the latest profit opportunities and today's blog post updates my Portfolio Grader rankings for your investments
Prepare For the Dividend Rush With These 59 Stocks
In this low interest rate environment, dividends are still looking great, but investors still need to exercise caution, and I'm here to help...
Noteworthy ETF Inflows Found in IWR
Looking at week-over-week shares outstanding changes among ETFs covered at ETF Channel, one standout is the iShares Russell Mid-Cap ETF (IWR)
Biggest Movers in Financial Stocks Now – MKTX AF RLI ICE
Financial stocks finished flat on Monday on Wall Street.
Hottest Financial Stocks Now – BFR ENV GGAL UVE
Financial stocks finished up 0.8% on Wall Street on Wednesday.
Biggest Movers in Financial Stocks Now – HCBK BX CEM KKR
Financial stocks rose 1.5% on Wall Street today.
Hottest Financial Stocks Now – ECPG BCA CIB WTM
Financial stocks finished up 0.5% on Wall Street on Thursday.
Hottest Financial Stocks Now – BBN BSBR BBD ICE
Financial stocks declined broadly on Wall Street today, with the sector seeing an overall decline of 2.1%.
Hottest Financial Stocks Now – ICE CI AET SBNY
Financial stocks finished up 0.4% on Wall Street on Wednesday.
Trade of the Day: Intercontinental Exchange (ICE) Moves Past the Tipping Point
Intercontinental Exchange (ICE) just quietly edged above a key near-term ceiling, spurred by support at a major long-term support line.
NYSE Halts Trading: What You Need to Know About the NYSE Glitch
The New York Stock Exchange (NYSE) glitch had Wall Street worried there for a minute. But in reality, the NYSE trading halt was a non-event.
NYSE, NYSEMKT Resume Trading as Bizarre Halt Ends
The New York Stock Exchange abruptly halted NYSE and NYSEMKT trading around midday Wednesday, but haven't yet reported a cause.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
