ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Intercontinental Exchange Inc

Intercontinental Exchange Inc (ICE)

161.22
-1.59
(-0.98%)
Closed September 18 4:00PM
161.22
0.00
( 0.00% )
Pre Market: 6:38AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.170.731021555764160.05163.45159.6352732488161.57418975CS
43.111.96698501044158.11163.71157.42465353161.11664832CS
1224.0117.4987245828137.21163.71136.252724761152.8058602CS
2626.719.8483496878134.52163.71124.342483163143.54983294CS
5245.1438.8869745003116.08163.71104.492510000132.19151313CS
15644.7638.4337970118116.46163.7188.62599157117.85042043CS
26068.1573.224454711593.07163.7163.512686973110.42300697CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726699200161.22-1.59-0.98162.81163.27161.139992918012
1726612800162.810.90.56161.79163.27161.62319408
1726526400161.910.550.34161162.81160.919991681502
1726267200161.360.220.14161.32161.63160.699992411288
1726180800161.139991.150.72160.05161.55159.6354332232
1726094400159.99-1.98-1.22161.27161.91999157.883072529
1726008000161.970.270.17162.13999162.755160.9952008519
1725921600161.699991.210.75161.8162.8160.949993669153
1725662400160.49-2.11-1.30162.97163.71159.7052902158
1725576000162.60.170.10162.18162.91999161.051905465
1725489600162.430.990.61161.63162.76161.192320659
1725403200161.44-0.11-0.07161.44162.4160.222555735
1725057600161.551.330.83160.47161.76159.949993067676
1724971200160.22-0.55-0.34160.77161.28160.082111701
1724884800160.770.170.11160.8161.97160.212341510
1724798400160.60.290.18160.49161.49159.741344708
1724712000160.310.30.19160.55161.11159.87926041
1724452800160.011.410.89158.97999160.25158.872664936
1724366400158.60.490.31158.11158.69999157.42288484
1724280000158.110.360.23157.76158.46156.962179746
1724193600157.750.480.31157.5157.85156.492029054
1724107200157.270.730.47156.93157.485156.131469275
1723848000156.541.040.67155.5156.68155.192004522
1723761600155.5-0.62-0.40156.71157.18154.532659721
1723675200156.121.460.94154.87156.54153.81994399
1723588800154.660.770.50154.6155.16152.873558232
1723502400153.88999-0.19-0.12154154.63152.979992828797
1723243200154.080.320.21153.72999154.3799152.832787423
1723156800153.762.641.75151.53154.02150.949993647677
1723070400151.120.610.41151.51152.63150.773314787
1722984000150.511.731.16149.88999152.13148.169992948979
1722897600148.78-1.07-0.71152.38999152.38999146.669994003312
1722638400149.85-1.15-0.76150151.97148.474486123
1722552000151-0.56-0.37150.6153.28147.564538170
1722465600151.560.260.17152.91152.96151.33890312
1722379200151.30.140.09151.36152.375151.152477835
1722292800151.160.160.11151.47151.72999150.389991186143
17220336001511.971.32149.75151.72149.552066929
1721947200149.031.521.03148150.38999147.563165216
1721860800147.51-1.06-0.71148.25149.05147.182940398
1721774400148.57-0.67-0.45149.91999150148.383545719
1721688000149.241.561.06147.75149.4699147.752697287
1721428800147.68-0.08-0.05148.57148.62146.692584682
1721342400147.76-1.65-1.10149.09149.595147.449993255579
1721256000149.410.490.33148.6149.52148.182794259
1721169600148.919991.10.74148.04149.3501147.613873575
1721083200147.82-0.58-0.39149.38149.38147.4752951021
1720824000148.41.250.85147.72999149.44147.493717929
1720737600147.152.741.90145.44999147.32145.213340330
1720651200144.411.951.37143144.47142.782867349
1720564800142.461.290.91141.31142.49140.322368023
1720478400141.169990.380.27141.54142.19140.842307444
1720219200140.79-0.37-0.26141.16141.16139.612099916
1720040640141.160.340.24141.25141.5899140.252070106
1719960000140.823.892.84137.11140.975136.963320965
1719873600136.93-0.54-0.39138.65138.69999136.252386078
1719614400137.4700.00137.47137.47137.470
1719528000137.470.080.06137.21137.6231136.62112338
1719441600137.389990.060.04136.66137.69999136.592389233
1719355200137.33-1.39-1.00138.66139.09136.622249591
1719268800138.720.880.64138.12139.55137.492368895
1719009600137.840.730.53136.96137.97999136.085011733
1718923200137.110.730.54135.63137.38999134.782285999

Your Recent History

Delayed Upgrade Clock