Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	89.83	91.83	89.06	91.78	3,609,964	+2.29(+2.55%)
Jul 30, 2020	88.80	90.46	88.53	89.50	3,588,191	+0.07(+0.07%)
Jul 29, 2020	88.06	89.88	88.02	89.43	2,625,118	+1.31(+1.49%)
Jul 28, 2020	89.70	89.79	88.03	88.12	3,393,889	-1.54(-1.71%)
Jul 27, 2020	90.97	91.55	89.66	89.66	3,188,247	-1.69(-1.85%)
Jul 24, 2020	90.90	91.56	90.57	91.35	3,397,390	+0.45(+0.49%)
Jul 23, 2020	91.32	92.03	90.59	90.90	3,421,889	-0.20(-0.22%)
Jul 22, 2020	89.77	91.24	89.52	91.10	3,066,454	+0.90(+1.00%)
Jul 21, 2020	89.42	90.53	89.39	90.20	2,683,798	+0.82(+0.91%)
Jul 20, 2020	88.57	89.74	88.40	89.38	2,003,825	+0.40(+0.45%)
Jul 17, 2020	88.04	89.19	87.77	88.99	2,208,831	+1.38(+1.58%)
Jul 16, 2020	88.09	88.78	87.31	87.60	2,532,127	-0.83(-0.93%)
Jul 15, 2020	87.97	88.98	86.79	88.43	3,735,003	+1.44(+1.66%)
Jul 14, 2020	87.10	87.57	86.15	86.98	2,517,052	-0.10(-0.12%)
Jul 13, 2020	87.94	89.45	86.98	87.09	2,568,419	-0.68(-0.78%)
Jul 10, 2020	87.48	87.91	86.82	87.77	1,881,428	+0.39(+0.44%)
Jul 09, 2020	89.27	89.27	86.78	87.38	1,991,439	-1.61(-1.81%)
Jul 08, 2020	87.90	89.02	87.77	89.00	2,667,694	+1.20(+1.37%)
Jul 07, 2020	87.25	88.30	87.24	87.79	2,199,283	+0.04(+0.04%)
Jul 06, 2020	88.67	88.71	87.39	87.75	2,026,275	+0.26(+0.29%)
Jul 02, 2020	89.67	89.72	87.43	87.50	2,198,392	-0.99(-1.11%)
Jul 01, 2020	86.95	89.05	86.84	88.48	2,429,402	+1.61(+1.86%)
Jun 30, 2020	85.65	87.12	85.65	86.87	5,589,343	+1.14(+1.33%)
Jun 29, 2020	86.58	86.58	85.45	85.73	2,305,637	+0.00(+0.00%)
Jun 26, 2020	87.38	88.00	85.67	85.73	3,551,970	-2.30(-2.62%)
Jun 25, 2020	86.17	88.16	85.36	88.04	2,866,940	+2.01(+2.34%)
Jun 24, 2020	88.12	88.45	85.78	86.03	4,183,727	-2.65(-2.98%)
Jun 23, 2020	90.12	90.33	88.63	88.67	2,166,849	-0.77(-0.86%)
Jun 22, 2020	89.31	90.05	88.90	89.44	1,656,091	-0.20(-0.22%)
Jun 19, 2020	90.79	90.82	88.66	89.64	4,226,176	+0.12(+0.14%)
Jun 18, 2020	89.56	89.75	88.82	89.52	2,049,986	-0.22(-0.24%)
Jun 17, 2020	90.26	90.30	89.49	89.74	3,361,930	-0.04(-0.04%)
Jun 16, 2020	90.81	90.81	88.58	89.77	2,389,562	+0.84(+0.95%)
Jun 15, 2020	86.62	89.19	86.07	88.93	2,569,608	+0.77(+0.87%)
Jun 12, 2020	88.47	89.30	86.55	88.16	2,971,361	+1.15(+1.33%)
Jun 11, 2020	91.69	91.70	86.76	87.01	3,766,627	-4.98(-5.42%)
Jun 10, 2020	92.15	92.56	91.29	91.99	2,609,595	-0.12(-0.13%)
Jun 09, 2020	91.75	92.80	91.39	92.11	2,329,514	-0.04(-0.04%)
Jun 08, 2020	91.93	92.39	91.15	92.15	5,764,670	-0.31(-0.34%)
Jun 05, 2020	90.75	93.01	88.37	92.46	4,194,011	+1.91(+2.11%)
Jun 04, 2020	91.89	92.14	89.81	90.55	3,936,114	-1.98(-2.14%)
Jun 03, 2020	91.35	92.79	90.70	92.53	2,942,671	+1.45(+1.59%)
Jun 02, 2020	92.68	92.76	90.68	91.08	3,536,190	-1.20(-1.30%)
Jun 01, 2020	92.07	93.10	91.63	92.28	2,260,886	+0.35(+0.38%)
May 29, 2020	89.73	92.05	89.37	91.93	3,602,574	+2.25(+2.51%)
May 28, 2020	88.74	90.40	88.02	89.68	2,837,319	+1.93(+2.20%)
May 27, 2020	89.68	89.80	86.87	87.75	3,649,675	-1.32(-1.49%)
May 26, 2020	90.13	90.46	88.88	89.08	2,845,216	+0.43(+0.49%)
May 22, 2020	88.07	88.71	87.36	88.64	1,848,572	+0.86(+0.98%)
May 21, 2020	88.10	88.60	87.01	87.78	2,536,213	-0.56(-0.63%)
May 20, 2020	88.92	89.20	88.00	88.34	3,916,163	+0.46(+0.53%)
May 19, 2020	90.29	90.88	87.62	87.88	2,809,987	-2.87(-3.17%)
May 18, 2020	90.05	91.45	89.23	90.75	3,038,351	+2.39(+2.71%)
May 15, 2020	87.84	88.95	87.61	88.36	2,745,936	+0.21(+0.24%)
May 14, 2020	86.75	88.17	86.03	88.15	2,592,116	-0.05(-0.05%)
May 13, 2020	87.13	88.85	86.41	88.20	3,525,493	+0.71(+0.81%)
May 12, 2020	89.48	89.52	87.45	87.49	2,776,350	-1.47(-1.65%)
May 11, 2020	88.12	89.16	87.63	88.95	3,259,031	+0.55(+0.62%)
May 08, 2020	89.48	89.52	87.70	88.41	2,249,704	+0.41(+0.46%)
May 07, 2020	87.91	89.50	87.55	88.00	2,184,024	+1.28(+1.47%)
May 06, 2020	88.24	88.33	86.64	86.72	2,453,055	-1.16(-1.32%)
May 05, 2020	84.94	88.65	84.78	87.89	2,831,717	+3.12(+3.68%)
May 04, 2020	83.33	85.55	82.73	84.77	3,189,837	+0.95(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.