Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	68.60	71.72	67.92	71.41	8,327,078	+3.65(+5.39%)
Oct 30, 2018	68.05	68.31	67.19	67.76	8,914,431	+0.21(+0.32%)
Oct 29, 2018	68.35	68.94	66.84	67.54	4,600,233	-0.81(-1.18%)
Oct 26, 2018	68.07	68.98	68.01	68.35	4,335,226	-0.35(-0.51%)
Oct 25, 2018	68.64	69.19	68.16	68.70	3,349,680	+0.28(+0.41%)
Oct 24, 2018	68.89	69.12	68.26	68.43	4,061,682	-0.49(-0.71%)
Oct 23, 2018	67.46	69.25	67.29	68.92	3,267,703	+0.50(+0.73%)
Oct 22, 2018	69.06	69.20	68.34	68.42	2,068,978	-0.44(-0.65%)
Oct 19, 2018	68.15	69.04	68.01	68.86	3,693,422	+0.70(+1.03%)
Oct 18, 2018	68.42	68.89	67.71	68.16	2,988,183	-0.04(-0.05%)
Oct 17, 2018	68.36	68.69	67.37	68.19	4,509,855	-1.26(-1.82%)
Oct 16, 2018	67.82	69.58	67.62	69.45	2,876,404	+2.09(+3.10%)
Oct 15, 2018	67.80	68.07	67.31	67.37	1,804,657	-0.57(-0.85%)
Oct 12, 2018	68.24	68.36	67.22	67.94	2,878,894	+0.75(+1.12%)
Oct 11, 2018	68.51	68.85	67.03	67.19	3,848,839	-1.52(-2.21%)
Oct 10, 2018	70.43	70.63	68.67	68.71	3,216,073	-1.77(-2.51%)
Oct 09, 2018	69.74	70.68	69.57	70.48	2,166,539	+0.61(+0.88%)
Oct 08, 2018	70.26	70.33	69.39	69.87	2,443,800	-0.59(-0.84%)
Oct 05, 2018	70.36	71.02	70.20	70.46	2,087,886	+0.10(+0.14%)
Oct 04, 2018	69.55	70.62	69.43	70.36	3,352,758	+0.97(+1.40%)
Oct 03, 2018	69.80	70.03	69.19	69.39	2,596,835	+0.00(+0.00%)
Oct 02, 2018	69.72	69.73	69.02	69.39	2,434,797	-0.36(-0.52%)
Oct 01, 2018	69.54	69.90	69.05	69.75	3,421,793	+0.33(+0.48%)
Sep 28, 2018	69.52	69.79	69.20	69.42	4,513,990	-0.09(-0.13%)
Sep 27, 2018	69.75	70.04	69.49	69.51	2,616,945	-0.18(-0.25%)
Sep 26, 2018	70.99	71.01	69.67	69.69	2,580,863	-1.10(-1.56%)
Sep 25, 2018	72.09	72.09	70.66	70.79	3,076,034	-1.17(-1.62%)
Sep 24, 2018	72.06	72.34	71.81	71.96	1,936,006	-0.18(-0.24%)
Sep 21, 2018	71.99	72.48	71.92	72.13	4,630,721	+0.13(+0.18%)
Sep 20, 2018	72.26	72.35	71.80	72.00	2,619,910	+0.09(+0.13%)
Sep 19, 2018	72.61	72.61	71.80	71.91	2,431,062	-0.56(-0.77%)
Sep 18, 2018	71.87	72.69	71.82	72.47	2,382,077	+0.61(+0.85%)
Sep 17, 2018	72.30	72.36	71.71	71.85	1,662,952	-0.42(-0.58%)
Sep 14, 2018	71.88	72.34	71.85	72.27	1,478,016	+0.57(+0.79%)
Sep 13, 2018	71.01	71.76	70.74	71.71	2,127,864	+0.95(+1.35%)
Sep 12, 2018	72.14	72.14	70.66	70.75	3,069,625	-1.43(-1.98%)
Sep 11, 2018	72.01	72.52	71.82	72.18	1,874,515	+0.10(+0.14%)
Sep 10, 2018	72.23	72.51	71.88	72.08	2,118,075	+0.15(+0.21%)
Sep 07, 2018	71.61	72.07	71.32	71.93	2,339,432	+0.42(+0.59%)
Sep 06, 2018	70.88	71.66	70.53	71.50	2,929,219	+0.62(+0.87%)
Sep 05, 2018	71.65	71.90	70.77	70.89	4,047,432	-0.58(-0.81%)
Sep 04, 2018	70.52	71.49	70.31	71.47	3,212,560	+1.03(+1.46%)
Aug 31, 2018		70.44	70.44	70.44	0	+0.44(+0.63%)
Aug 30, 2018	69.72	70.20	69.67	70.00	2,830,430	+0.09(+0.13%)
Aug 29, 2018	68.94	69.97	68.94	69.91	2,412,595	+0.92(+1.34%)
Aug 28, 2018	68.62	69.22	68.49	68.98	2,473,814	+0.47(+0.69%)
Aug 27, 2018	68.02	68.72	67.89	68.51	2,459,268	+0.88(+1.30%)
Aug 24, 2018	67.55	67.80	67.37	67.63	3,376,799	+0.18(+0.26%)
Aug 23, 2018	67.96	68.41	67.41	67.46	2,745,268	-0.37(-0.55%)
Aug 22, 2018	67.26	67.97	67.01	67.83	2,327,097	+0.24(+0.36%)
Aug 21, 2018	68.29	68.38	67.57	67.59	3,195,755	-0.92(-1.35%)
Aug 20, 2018	68.47	68.79	68.34	68.51	1,791,785	+0.08(+0.12%)
Aug 17, 2018	67.73	68.49	67.46	68.43	3,013,840	+0.71(+1.05%)
Aug 16, 2018	67.85	68.19	67.63	67.72	2,132,041	+0.14(+0.21%)
Aug 15, 2018	67.76	68.11	67.37	67.58	1,525,154	-0.34(-0.50%)
Aug 14, 2018	67.62	68.07	67.42	67.92	1,682,878	+0.49(+0.73%)
Aug 13, 2018	67.76	68.38	67.41	67.43	2,455,811	-0.28(-0.41%)
Aug 10, 2018	67.42	67.94	66.98	67.71	2,100,056	+0.04(+0.05%)
Aug 09, 2018	67.65	67.81	67.48	67.67	1,445,031	+0.01(+0.01%)
Aug 08, 2018	68.14	68.39	67.63	67.66	1,626,234	-0.46(-0.68%)
Aug 07, 2018	67.27	68.28	67.14	68.12	1,627,696	+1.05(+1.57%)
Aug 06, 2018	67.24	67.36	66.90	67.07	2,645,961	-0.21(-0.32%)
Aug 03, 2018	67.40	67.40	66.87	67.28	3,061,563	-0.07(-0.11%)
Aug 02, 2018	67.19	68.06	66.59	67.36	4,629,159	-0.72(-1.06%)

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.