Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	70.91	72.03	70.91	71.73	4,303,868	+0.87(+1.23%)
Feb 27, 2019	69.85	71.07	69.75	70.85	3,010,650	+0.85(+1.21%)
Feb 26, 2019	69.86	70.29	69.82	70.01	2,609,586	-0.04(-0.05%)
Feb 25, 2019	70.36	70.92	69.95	70.05	2,504,968	+0.15(+0.21%)
Feb 22, 2019	69.78	70.07	69.67	69.90	2,775,890	+0.29(+0.41%)
Feb 21, 2019	69.49	69.90	69.30	69.61	2,910,392	+0.36(+0.52%)
Feb 20, 2019	69.50	69.63	68.83	69.25	4,017,987	-0.35(-0.51%)
Feb 19, 2019	70.00	70.38	68.81	69.60	2,534,226	-0.59(-0.85%)
Feb 15, 2019	70.17	70.76	69.25	70.19	7,954,548	-0.42(-0.59%)
Feb 14, 2019	71.17	71.29	70.37	70.61	3,761,922	-0.68(-0.95%)
Feb 13, 2019	71.08	71.92	70.88	71.29	2,905,930	+0.51(+0.72%)
Feb 12, 2019	70.62	71.28	70.35	70.78	2,805,429	+0.57(+0.81%)
Feb 11, 2019	70.78	71.16	69.91	70.21	3,122,854	-0.60(-0.84%)
Feb 08, 2019	69.85	70.86	69.39	70.81	4,155,446	+0.57(+0.81%)
Feb 07, 2019	70.97	71.01	69.06	70.24	6,206,851	-1.71(-2.38%)
Feb 06, 2019	71.61	74.47	71.28	71.95	3,842,515	+0.07(+0.10%)
Feb 05, 2019	71.75	71.96	71.39	71.88	3,163,299	+0.20(+0.27%)
Feb 04, 2019	72.11	72.27	70.96	71.68	3,335,864	-0.39(-0.54%)
Feb 01, 2019	71.63	72.37	71.41	72.07	2,785,355	+0.71(+0.99%)
Jan 31, 2019	70.48	71.49	70.40	71.37	2,746,879	+0.50(+0.71%)
Jan 30, 2019	69.93	71.05	69.80	70.86	2,815,506	+0.81(+1.15%)
Jan 29, 2019	70.28	70.54	69.65	70.05	2,302,382	-0.33(-0.48%)
Jan 28, 2019	70.10	70.47	69.74	70.39	1,519,347	-0.05(-0.07%)
Jan 25, 2019	70.56	70.97	70.18	70.44	2,767,393	+0.51(+0.73%)
Jan 24, 2019	70.63	70.82	69.84	69.92	2,449,248	-0.79(-1.12%)
Jan 23, 2019	70.79	71.05	70.06	70.71	1,875,628	+0.18(+0.25%)
Jan 22, 2019	70.19	70.95	70.03	70.54	2,966,315	+0.22(+0.32%)
Jan 18, 2019	69.91	70.50	69.48	70.31	3,405,220	+0.73(+1.04%)
Jan 17, 2019	69.01	69.76	68.85	69.59	2,595,854	+0.32(+0.46%)
Jan 16, 2019	69.19	69.78	68.84	69.27	3,115,076	+0.93(+1.36%)
Jan 15, 2019	67.48	68.39	67.30	68.34	1,696,692	+0.75(+1.11%)
Jan 14, 2019	67.27	67.84	67.03	67.59	3,439,109	-0.37(-0.55%)
Jan 11, 2019	67.34	68.04	67.10	67.96	1,772,254	+0.30(+0.44%)
Jan 10, 2019	67.22	67.85	67.01	67.67	2,967,163	+0.32(+0.47%)
Jan 09, 2019	67.11	67.88	66.87	67.35	3,239,355	+0.27(+0.40%)
Jan 08, 2019	68.59	68.91	66.20	67.08	5,211,283	-1.14(-1.68%)
Jan 07, 2019	68.17	69.51	67.88	68.22	5,135,836	-2.13(-3.03%)
Jan 04, 2019	69.58	70.55	68.81	70.35	4,044,767	+1.57(+2.28%)
Jan 03, 2019	69.81	70.26	68.64	68.78	3,161,839	-1.26(-1.79%)
Jan 02, 2019	69.25	70.17	69.17	70.04	2,446,204	+0.00(+0.00%)
Dec 31, 2018	69.47	70.04	69.21	70.04	1,859,485	+0.82(+1.18%)
Dec 28, 2018	69.22	69.98	68.41	69.22	1,739,664	+0.19(+0.27%)
Dec 27, 2018	67.14	69.03	66.52	69.03	2,046,942	+0.93(+1.37%)
Dec 26, 2018	66.03	68.10	64.79	68.10	3,102,473	+2.39(+3.64%)
Dec 24, 2018	67.08	67.46	65.67	65.71	1,598,008	-1.99(-2.94%)
Dec 21, 2018	68.09	69.60	67.37	67.70	5,243,516	-0.72(-1.05%)
Dec 20, 2018	69.44	69.65	67.98	68.42	3,654,824	-1.39(-1.98%)
Dec 19, 2018	69.89	71.10	69.29	69.80	3,283,846	+0.07(+0.09%)
Dec 18, 2018	71.44	71.57	69.40	69.74	2,960,326	-1.27(-1.79%)
Dec 17, 2018	71.51	71.94	70.78	71.01	4,188,058	-0.67(-0.93%)
Dec 14, 2018	71.64	72.36	71.32	71.68	2,542,056	-0.46(-0.63%)
Dec 13, 2018	72.54	72.55	71.50	72.14	2,236,038	-0.16(-0.22%)
Dec 12, 2018	73.13	73.13	72.26	72.30	2,751,291	-0.08(-0.12%)
Dec 11, 2018	73.94	74.03	72.28	72.38	3,165,861	-0.78(-1.06%)
Dec 10, 2018	72.78	73.33	71.39	73.16	2,357,882	+0.35(+0.48%)
Dec 07, 2018	73.66	74.12	72.11	72.80	2,794,599	-0.66(-0.90%)
Dec 06, 2018	72.55	73.73	72.28	73.46	5,355,641	+0.13(+0.18%)
Dec 04, 2018	74.70	75.06	73.18	73.33	5,022,122	-1.86(-2.48%)

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.