Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	85.40	87.26	82.35	84.04	7,648,313	-2.45(-2.83%)
Feb 27, 2020	87.68	89.78	86.47	86.49	5,597,048	-1.92(-2.17%)
Feb 26, 2020	86.80	89.02	86.44	88.41	4,165,574	+1.78(+2.05%)
Feb 25, 2020	88.57	89.03	86.26	86.63	3,252,287	-1.77(-2.00%)
Feb 24, 2020	88.07	89.24	87.66	88.40	2,716,539	-0.85(-0.95%)
Feb 21, 2020	89.56	89.68	89.02	89.25	2,173,312	-0.43(-0.48%)
Feb 20, 2020	89.62	90.14	89.00	89.69	1,996,546	-0.20(-0.22%)
Feb 19, 2020	91.11	91.32	89.87	89.88	2,675,550	-0.73(-0.81%)
Feb 18, 2020	90.29	90.99	89.50	90.62	2,819,838	-0.62(-0.68%)
Feb 14, 2020	89.02	91.28	88.97	91.24	5,426,486	+2.52(+2.83%)
Feb 13, 2020	89.12	89.18	88.44	88.72	6,148,081	-0.19(-0.21%)
Feb 12, 2020	89.20	89.48	88.48	88.91	4,783,716	-0.35(-0.39%)
Feb 11, 2020	89.39	89.63	89.18	89.26	4,063,599	-0.06(-0.06%)
Feb 10, 2020	87.17	89.46	87.16	89.32	6,067,103	+2.06(+2.36%)
Feb 07, 2020	88.45	89.92	86.77	87.25	13,563,984	+2.37(+2.80%)
Feb 06, 2020	87.37	87.44	81.78	84.88	18,882,994	-2.61(-2.98%)
Feb 05, 2020	88.18	88.56	86.03	87.49	13,554,503	+0.27(+0.31%)
Feb 04, 2020	94.91	96.02	85.77	87.22	11,723,529	-7.02(-7.45%)
Feb 03, 2020	94.34	94.60	93.75	94.23	2,038,282	+0.28(+0.30%)
Jan 31, 2020	94.07	94.60	93.62	93.95	2,195,393	-0.41(-0.43%)
Jan 30, 2020	92.86	94.37	92.74	94.36	1,553,952	+1.19(+1.27%)
Jan 29, 2020	93.50	94.01	92.83	93.17	1,871,001	-0.03(-0.03%)
Jan 28, 2020	92.45	93.35	92.40	93.20	2,159,320	+0.72(+0.77%)
Jan 27, 2020	90.72	92.68	90.09	92.48	2,487,310	+1.01(+1.10%)
Jan 24, 2020	91.65	92.40	91.24	91.47	1,995,918	-0.18(-0.20%)
Jan 23, 2020	90.57	91.77	90.44	91.65	2,476,702	+0.82(+0.90%)
Jan 22, 2020	91.02	91.47	90.75	90.83	2,049,291	-0.31(-0.34%)
Jan 21, 2020	91.08	91.80	90.99	91.15	2,403,039	-0.01(-0.01%)
Jan 17, 2020	90.48	91.42	90.48	91.15	2,620,777	+0.47(+0.52%)
Jan 16, 2020	91.12	91.36	90.03	90.68	2,851,965	+0.47(+0.52%)
Jan 15, 2020	88.60	90.66	88.17	90.21	3,200,553	+1.88(+2.13%)
Jan 14, 2020	89.53	89.60	88.08	88.33	3,573,428	-1.19(-1.33%)
Jan 13, 2020	88.73	89.55	88.57	89.52	2,789,520	+0.73(+0.83%)
Jan 10, 2020	88.93	89.30	88.61	88.78	1,603,550	-0.17(-0.19%)
Jan 09, 2020	88.19	89.47	88.19	88.95	2,407,988	+0.78(+0.89%)
Jan 08, 2020	89.17	89.39	88.06	88.17	3,199,351	-0.78(-0.88%)
Jan 07, 2020	88.62	89.42	88.33	88.95	2,490,394	-0.25(-0.29%)
Jan 06, 2020	89.20	89.93	88.57	89.20	2,812,916	+0.03(+0.03%)
Jan 03, 2020	86.76	89.47	86.61	89.18	2,701,140	+1.88(+2.16%)
Jan 02, 2020	87.45	87.67	86.83	87.29	3,232,903	+0.11(+0.13%)
Dec 31, 2019	87.04	87.44	86.39	87.18	2,504,638	+0.10(+0.12%)
Dec 30, 2019	87.68	87.81	86.93	87.08	2,186,525	-0.53(-0.60%)
Dec 27, 2019	87.61	87.81	87.26	87.60	1,301,948	+0.12(+0.14%)
Dec 26, 2019	87.09	87.65	86.86	87.48	1,287,355	+0.64(+0.74%)
Dec 24, 2019	87.04	87.14	86.62	86.84	776,137	-0.16(-0.18%)
Dec 23, 2019	87.82	88.03	86.79	87.00	2,862,049	-0.63(-0.72%)
Dec 20, 2019	88.39	88.66	87.34	87.63	4,868,083	-0.43(-0.49%)
Dec 19, 2019	86.42	88.14	86.29	88.06	2,370,981	+1.54(+1.77%)
Dec 18, 2019	87.59	87.59	86.38	86.53	3,738,086	-0.70(-0.80%)
Dec 17, 2019	86.59	87.40	85.51	87.23	4,380,720	+0.31(+0.36%)
Dec 16, 2019	87.07	87.16	86.48	86.92	3,060,884	+0.34(+0.39%)
Dec 13, 2019	85.19	86.73	84.78	86.58	3,038,093	+1.38(+1.62%)
Dec 12, 2019	86.61	86.74	85.13	85.20	6,395,999	-1.49(-1.72%)
Dec 11, 2019	87.02	87.56	86.59	86.69	3,246,483	-0.02(-0.02%)
Dec 10, 2019	87.24	87.38	86.50	86.71	2,467,555	-0.52(-0.59%)
Dec 09, 2019	88.00	88.00	86.82	87.23	3,261,499	-0.86(-0.98%)
Dec 06, 2019	88.40	88.71	87.94	88.09	2,311,107	+0.14(+0.16%)
Dec 05, 2019	87.59	88.13	87.22	87.95	1,644,114	+0.31(+0.35%)
Dec 04, 2019	87.68	88.39	87.42	87.64	2,406,960	-0.12(-0.14%)
Dec 03, 2019	87.33	88.06	87.20	87.76	3,435,421	+0.14(+0.16%)

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.