Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	67.15	67.95	66.73	66.74	1,870,332	-0.24(-0.36%)
Apr 27, 2018	67.28	67.40	66.64	66.98	2,066,689	-0.22(-0.33%)
Apr 26, 2018	67.56	67.89	66.70	67.20	2,866,511	-0.23(-0.34%)
Apr 25, 2018	67.19	67.52	66.72	67.43	1,784,441	+0.17(+0.25%)
Apr 24, 2018	68.33	68.51	66.83	67.27	2,345,276	-0.82(-1.20%)
Apr 23, 2018	68.49	68.56	67.67	68.09	1,619,214	-0.41(-0.61%)
Apr 20, 2018	69.03	69.04	68.09	68.50	2,687,774	-0.23(-0.34%)
Apr 19, 2018	68.56	69.15	68.49	68.73	2,896,794	+0.28(+0.40%)
Apr 18, 2018	67.94	68.52	67.85	68.45	2,288,859	+0.82(+1.21%)
Apr 17, 2018	67.74	68.22	67.63	67.63	2,841,011	+0.23(+0.34%)
Apr 16, 2018	67.29	67.79	67.22	67.40	2,974,597	+0.59(+0.88%)
Apr 13, 2018	67.32	67.39	66.43	66.81	2,274,882	+0.07(+0.11%)
Apr 12, 2018	66.06	67.17	65.91	66.74	2,813,069	+0.99(+1.50%)
Apr 11, 2018	66.15	66.55	65.51	65.76	1,870,533	-0.99(-1.49%)
Apr 10, 2018	66.57	67.03	66.19	66.75	2,722,740	+1.46(+2.23%)
Apr 09, 2018	65.57	66.38	65.19	65.29	2,094,205	+0.25(+0.38%)
Apr 06, 2018	66.28	66.42	64.56	65.05	1,990,316	-1.76(-2.63%)
Apr 05, 2018	66.98	67.45	66.76	66.81	2,038,938	+0.13(+0.19%)
Apr 04, 2018	65.88	66.89	65.85	66.68	2,486,419	-0.24(-0.36%)
Apr 03, 2018	65.88	66.98	65.55	66.92	3,394,042	+1.43(+2.18%)
Apr 02, 2018	66.77	67.10	64.29	65.49	3,214,550	-1.31(-1.96%)
Mar 29, 2018		66.80	66.80	66.80	0	+0.99(+1.50%)
Mar 28, 2018	65.99	66.74	65.17	65.81	2,298,387	-0.32(-0.49%)
Mar 27, 2018	67.24	67.76	65.67	66.13	3,420,252	-1.11(-1.64%)
Mar 26, 2018	65.56	67.38	65.34	67.24	3,136,265	+2.47(+3.81%)
Mar 23, 2018		66.44	64.74	64.77	2,684,766	-1.30(-1.97%)
Mar 22, 2018	67.49	67.93	66.01	66.07	2,949,713	-2.11(-3.09%)
Mar 21, 2018	68.74	68.81	67.73	68.18	2,350,952	-0.36(-0.52%)
Mar 20, 2018	68.33	68.83	68.14	68.54	3,208,413	+0.32(+0.47%)
Mar 19, 2018	68.49	68.94	67.87	68.21	3,692,195	-0.43(-0.63%)
Mar 16, 2018	68.45	68.99	68.04	68.65	7,110,770	+0.25(+0.36%)
Mar 15, 2018	68.58	68.68	68.02	68.40	3,894,656	-0.05(-0.07%)
Mar 14, 2018	69.19	69.33	68.17	68.44	3,058,726	-0.47(-0.68%)
Mar 13, 2018	69.74	70.03	68.69	68.91	3,361,318	-0.56(-0.81%)
Mar 12, 2018	69.80	70.05	69.25	69.47	2,427,587	-0.06(-0.08%)
Mar 09, 2018	68.48	69.60	68.40	69.53	1,924,809	+1.31(+1.92%)
Mar 08, 2018	67.57	68.38	67.10	68.22	3,025,355	+0.97(+1.45%)
Mar 07, 2018		67.45	66.29	67.24	1,759,030	-0.09(-0.14%)
Mar 06, 2018	66.90	67.34	66.22	67.34	3,038,163	+0.61(+0.91%)
Mar 05, 2018	65.95	67.01	65.48	66.73	4,454,408	+0.13(+0.19%)
Mar 02, 2018	65.85	66.69	65.50	66.60	2,866,928	+0.44(+0.67%)
Mar 01, 2018	67.06	67.49	65.76	66.16	2,217,163	-0.94(-1.40%)
Feb 28, 2018	67.66	68.25	67.07	67.10	2,274,732	-0.32(-0.48%)
Feb 27, 2018	67.48	68.38	67.37	67.42	2,743,661	-0.10(-0.15%)
Feb 26, 2018	66.76	67.55	66.40	67.52	1,870,471	+0.97(+1.46%)
Feb 23, 2018	66.00	66.69	65.96	66.55	2,072,026	+0.85(+1.30%)
Feb 22, 2018			65.36	65.69	2,816,216	-1.20(-1.80%)
Feb 21, 2018		68.08	66.67	66.89	2,872,656	+0.00(+0.00%)
Feb 20, 2018	66.33	68.40	66.33	66.89	4,567,650	+1.04(+1.58%)
Feb 16, 2018		65.86	65.86	65.86	0	-0.75(-1.13%)
Feb 15, 2018	65.77	66.62	65.48	66.61	3,517,539	+1.36(+2.08%)
Feb 14, 2018	63.19	65.34	63.10	65.25	3,449,931	+1.79(+2.82%)
Feb 13, 2018	62.66	63.53	62.47	63.46	2,750,613	+0.48(+0.76%)
Feb 12, 2018	63.19	63.89	62.59	62.98	4,545,679	+0.14(+0.22%)
Feb 09, 2018	62.07	63.35	61.44	62.85	5,812,243	+1.33(+2.16%)
Feb 08, 2018	64.96	65.06	61.49	61.51	6,314,216	-3.42(-5.26%)
Feb 07, 2018	64.48	65.58	64.48	64.93	4,812,997	-1.42(-2.14%)
Feb 06, 2018	64.42	66.47	63.39	66.35	6,376,422	-0.14(-0.21%)
Feb 05, 2018	67.51	68.27	65.43	66.49	4,416,011	-1.43(-2.11%)
Feb 02, 2018	68.49	69.13	67.79	67.92	2,766,850	-0.75(-1.10%)

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.