Intercontinental Exchange (NY: ICE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	98.95	99.89	98.39	99.04	2,333,836	-0.55(-0.56%)
Jul 28, 2022	95.16	100.07	94.97	99.60	3,124,314	+4.90(+5.18%)
Jul 27, 2022	94.83	95.16	93.34	94.69	2,435,504	-0.13(-0.13%)
Jul 26, 2022	95.39	95.72	93.97	94.82	1,998,551	-1.29(-1.34%)
Jul 25, 2022	96.54	96.80	95.26	96.11	1,761,377	-0.14(-0.14%)
Jul 22, 2022	96.60	97.59	95.45	96.25	2,972,606	-0.35(-0.36%)
Jul 21, 2022	95.45	96.71	95.06	96.59	2,884,317	+1.00(+1.05%)
Jul 20, 2022	94.41	96.05	94.07	95.59	3,273,652	+1.58(+1.68%)
Jul 19, 2022	92.71	94.23	92.09	94.01	2,324,512	+1.87(+2.03%)
Jul 18, 2022	94.05	94.35	91.92	92.14	2,780,476	-0.92(-0.99%)
Jul 15, 2022	92.22	93.21	92.05	93.06	3,437,567	+2.15(+2.36%)
Jul 14, 2022	90.49	91.19	89.82	90.91	3,137,361	-0.84(-0.92%)
Jul 13, 2022	89.49	92.25	89.19	91.76	3,478,755	+1.12(+1.23%)
Jul 12, 2022	92.16	93.66	90.49	90.64	2,321,781	-1.17(-1.27%)
Jul 11, 2022	92.51	92.88	91.39	91.81	1,901,407	-1.29(-1.39%)
Jul 08, 2022	93.04	93.77	92.79	93.10	1,297,719	-0.79(-0.84%)
Jul 07, 2022	92.89	94.54	92.79	93.89	1,721,730	+1.15(+1.24%)
Jul 06, 2022	93.52	94.14	92.16	92.74	2,171,072	-0.50(-0.54%)
Jul 05, 2022	91.79	93.31	90.98	93.24	4,441,599	+0.77(+0.83%)
Jul 01, 2022	91.15	92.66	90.33	92.48	2,366,758	+1.16(+1.27%)
Jun 30, 2022	92.65	92.75	90.63	91.32	3,003,941	-2.30(-2.46%)
Jun 29, 2022	93.74	94.48	92.75	93.62	2,260,121	-0.33(-0.35%)
Jun 28, 2022	95.84	96.49	93.92	93.95	3,082,975	-1.87(-1.96%)
Jun 27, 2022	95.49	96.26	94.58	95.83	3,236,951	+0.75(+0.79%)
Jun 24, 2022	94.23	95.12	93.42	95.08	3,155,372	+1.19(+1.27%)
Jun 23, 2022	92.06	94.11	91.85	93.89	2,195,016	+2.64(+2.89%)
Jun 22, 2022	89.87	92.45	89.61	91.24	2,919,541	+0.15(+0.16%)
Jun 21, 2022	88.92	91.40	88.58	91.10	4,685,914	+3.38(+3.85%)
Jun 17, 2022	91.21	91.96	87.45	87.72	10,480,965	-4.39(-4.77%)
Jun 16, 2022	91.01	92.49	90.65	92.11	2,696,718	-0.76(-0.82%)
Jun 15, 2022	92.09	94.13	90.91	92.87	3,179,425	+1.53(+1.68%)
Jun 14, 2022	93.36	93.62	90.82	91.33	4,093,209	-2.32(-2.48%)
Jun 13, 2022	93.22	94.77	92.11	93.65	3,096,699	-0.93(-0.98%)
Jun 10, 2022	94.93	95.56	93.87	94.58	2,796,839	-1.66(-1.73%)
Jun 09, 2022	96.94	97.93	96.14	96.24	2,382,432	-1.82(-1.85%)
Jun 08, 2022	98.86	100.27	97.93	98.06	2,885,401	-0.37(-0.37%)
Jun 07, 2022	97.02	98.58	96.88	98.43	3,621,913	+0.87(+0.89%)
Jun 06, 2022	97.82	99.41	97.26	97.56	2,451,881	-0.08(-0.08%)
Jun 03, 2022	98.80	99.19	97.60	97.64	2,446,910	-1.90(-1.90%)
Jun 02, 2022	99.04	99.73	98.53	99.53	2,373,800	+0.88(+0.89%)
Jun 01, 2022	98.97	100.10	98.21	98.65	3,291,213	-0.39(-0.39%)
May 31, 2022	98.93	99.52	98.39	99.04	4,261,454	-0.30(-0.30%)
May 27, 2022	97.40	99.34	96.94	99.34	2,566,078	+3.07(+3.18%)
May 26, 2022	94.91	96.85	94.05	96.27	3,768,657	+1.94(+2.06%)
May 25, 2022	94.41	95.33	93.46	94.33	4,593,952	-0.81(-0.85%)
May 24, 2022	94.46	95.52	93.34	95.14	2,241,992	+0.24(+0.25%)
May 23, 2022	95.84	95.84	93.52	94.90	3,125,744	+0.47(+0.50%)
May 20, 2022	93.32	94.69	92.57	94.43	3,345,296	+1.66(+1.79%)
May 19, 2022	90.55	93.75	90.39	92.76	3,796,122	+0.76(+0.83%)
May 18, 2022	94.66	95.14	91.59	92.00	3,288,860	-3.88(-4.05%)
May 17, 2022	95.61	96.24	94.17	95.88	3,456,901	+1.75(+1.86%)
May 16, 2022	94.56	95.06	93.09	94.13	2,906,903	-0.93(-0.98%)
May 13, 2022	93.40	96.00	92.64	95.05	4,119,262	+2.68(+2.90%)
May 12, 2022	91.21	94.01	90.46	92.38	4,238,293	+0.92(+1.00%)
May 11, 2022	92.71	94.54	91.43	91.46	4,189,870	-1.86(-1.99%)
May 10, 2022	95.94	96.80	92.31	93.31	5,392,129	-0.50(-0.54%)
May 09, 2022	94.67	98.67	93.39	93.82	5,690,456	-2.73(-2.83%)
May 06, 2022	98.04	98.16	95.44	96.54	8,266,217	-1.76(-1.79%)
May 05, 2022	104.63	104.94	97.59	98.31	9,711,122	-7.96(-7.49%)
May 04, 2022	110.92	111.04	99.63	106.27	8,618,425	-4.47(-4.04%)
May 03, 2022	109.76	111.46	109.53	110.73	3,829,380	+0.97(+0.88%)

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.