ICE: Intercontinental Exchange Inc.

As of Monday, May 6th, 2024

$ 131.28

+0.78 +0.60%

Open: 130.82
High: 131.78
Low: 130.39
Volume: 1,738,904
Previous Close on Friday, May 3rd, 2024

$ 130.50

+3.96 +3.13%

Open: 127.80
High: 131.68
Low: 127.80
Volume: 3,991,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 130.82 131.78 130.39 131.28 1,738,904 +0.78 +0.60
2024-05-03 127.80 131.68 127.80 130.50 3,991,205 +3.96 +3.13
2024-05-02 129.35 130.20 124.34 126.54 4,303,943 -2.14 -1.66
2024-05-01 128.83 130.47 128.45 128.68 2,957,796 -0.08 -0.06
2024-04-30 130.05 130.71 128.74 128.76 2,304,543 -2.02 -1.54
2024-04-29 131.65 132.87 130.52 130.78 1,557,866 -0.92 -0.70
2024-04-26 131.74 132.30 130.89 131.70 2,406,405 -0.12 -0.09
2024-04-25 131.96 132.05 130.43 131.82 1,922,300 -0.75 -0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 131.78
On 2024-05-06		 124.34
On 2024-05-02		 0.50 0.38 130.71
On 2024-04-30		 124.34
On 2024-05-02		 -4.87 129.15
10D 132.87
On 2024-04-29		 124.34
On 2024-05-02		 -0.37 -0.28 132.87
On 2024-04-29		 124.34
On 2024-05-02		 -6.42 130.50
20D 137.75
On 2024-04-09		 124.34
On 2024-05-02		 -5.60 -4.09 137.75
On 2024-04-09		 124.34
On 2024-05-02		 -9.74 131.25
WTD 131.78
On 2024-05-06		 130.39
On 2024-05-06		 0.78 0.60 -- -- -- 131.28
MTD 131.78
On 2024-05-06		 124.34
On 2024-05-02		 2.52 1.96 130.47
On 2024-05-01		 124.34
On 2024-05-02		 -4.70 129.25
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

131.28 +0.78 +0.60 1,738,904