ICE: Intercontinental Exchange Inc.

As of Friday, May 17th, 2024

$ 138.40

+1.29 +0.94%

Open: 137.81
High: 138.46
Low: 137.01
Volume: 2,060,683
Previous Close on Thursday, May 16th, 2024

$ 137.11

-0.76 -0.55%

Open: 137.81
High: 138.50
Low: 137.04
Volume: 2,205,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 137.81 138.46 137.01 138.40 2,060,683 +1.29 +0.94
2024-05-16 137.81 138.50 137.04 137.11 2,205,462 -0.76 -0.55
2024-05-15 134.89 138.12 134.89 137.87 2,508,536 +3.48 +2.59
2024-05-14 134.25 134.62 133.47 134.39 1,415,828 +0.65 +0.49
2024-05-13 134.40 134.99 133.56 133.74 1,399,230 -0.25 -0.19
2024-05-10 135.28 135.89 133.45 133.99 1,933,299 -0.96 -0.71
2024-05-09 133.40 135.05 133.10 134.95 1,464,401 +1.56 +1.17
2024-05-08 133.29 133.82 132.25 133.39 1,402,188 -0.33 -0.25
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 138.50
On 2024-05-16		 133.47
On 2024-05-14		 4.41 3.29 134.99
On 2024-05-13		 133.47
On 2024-05-14		 -1.12 136.30
10D 138.50
On 2024-05-16		 130.39
On 2024-05-06		 7.90 6.05 135.89
On 2024-05-10		 133.47
On 2024-05-14		 -1.78 134.88
20D 138.50
On 2024-05-16		 124.34
On 2024-05-02		 7.19 5.48 132.87
On 2024-04-29		 124.34
On 2024-05-02		 -6.42 132.71
WTD 138.50
On 2024-05-16		 133.47
On 2024-05-14		 4.41 3.29 134.99
On 2024-05-13		 133.47
On 2024-05-14		 -1.12 136.30
MTD 138.50
On 2024-05-16		 124.34
On 2024-05-02		 9.64 7.49 130.47
On 2024-05-01		 124.34
On 2024-05-02		 -4.70 133.43
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PGRE

Paramount Group, Inc.

4.83 +0.03 +0.63 853,153
STIM

Neuronetics Inc.

2.61 +0.09 +3.57 207,326
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

92.76 -0.06 -0.06 89,477
LNC

Lincoln National Corporation

30.26 +0.20 +0.67 1,067,230
ICE

Intercontinental Exchange Inc.

138.40 +1.29 +0.94 2,060,683