Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	138.09	138.81	137.34	137.51	2,892,175	-0.42(-0.30%)
Feb 28, 2024	137.71	138.77	137.54	137.93	1,729,773	+0.21(+0.15%)
Feb 27, 2024	136.85	138.04	136.49	137.72	2,037,201	+0.72(+0.52%)
Feb 26, 2024	137.54	138.02	136.91	137.00	2,462,780	-0.47(-0.34%)
Feb 23, 2024	138.51	138.86	137.14	137.47	2,188,342	-0.90(-0.65%)
Feb 22, 2024	137.38	139.07	136.64	138.38	2,858,677	+2.58(+1.90%)
Feb 21, 2024	135.12	136.22	134.53	135.79	2,602,415	+0.26(+0.19%)
Feb 20, 2024	135.34	136.25	135.05	135.53	2,518,033	-0.69(-0.50%)
Feb 16, 2024	136.33	137.43	136.09	136.22	2,097,958	+0.23(+0.17%)
Feb 15, 2024	136.03	137.01	135.78	135.99	2,033,627	+0.23(+0.17%)
Feb 14, 2024	134.30	135.83	133.95	135.76	2,139,557	+2.24(+1.67%)
Feb 13, 2024	133.15	134.46	132.78	133.53	3,057,194	-1.04(-0.78%)
Feb 12, 2024	134.90	135.32	133.79	134.57	2,113,164	-0.03(-0.02%)
Feb 09, 2024	133.63	134.85	132.05	134.60	4,093,537	+1.36(+1.02%)
Feb 08, 2024	131.16	135.09	130.14	133.24	5,528,308	+6.00(+4.72%)
Feb 07, 2024	125.80	127.37	125.53	127.24	2,257,941	+1.74(+1.38%)
Feb 06, 2024	125.89	126.31	124.89	125.50	2,920,579	-0.42(-0.33%)
Feb 05, 2024	127.15	127.15	125.69	125.92	2,420,981	-1.94(-1.52%)
Feb 02, 2024	128.75	129.11	126.84	127.85	1,822,902	-1.02(-0.79%)

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.