ICE: Intercontinental Exchange Inc.

As of Monday, December 22nd, 2025

$ 161.45

+1.15 +0.72%

Open: 160.15
High: 162.18
Low: 159.67
Volume: 2,060,940
Previous Close on Friday, December 19th, 2025

$ 160.30

+0.23 +0.14%

Open: 159.97
High: 161.05
Low: 159.66
Volume: 5,747,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 160.15 162.18 159.67 161.45 2,060,636 +1.15 +0.72
2025-12-19 159.97 161.05 159.66 160.30 5,747,793 +0.23 +0.14
2025-12-18 161.25 162.29 160.02 160.07 2,607,405 -0.79 -0.49
2025-12-17 159.63 161.78 159.59 160.86 2,737,788 +0.81 +0.51
2025-12-16 161.50 162.00 159.92 160.05 4,221,730 -1.35 -0.84
2025-12-15 163.45 163.45 160.59 161.40 3,206,703 -1.81 -1.11
2025-12-12 163.20 164.37 162.73 163.21 2,688,162 +0.11 +0.07
2025-12-11 161.15 163.46 161.00 163.10 3,398,936 +2.72 +1.70
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 162.29
On 2025-12-18		 159.59
On 2025-12-17		 0.05 0.03 162.29
On 2025-12-18		 159.66
On 2025-12-19		 -1.62 160.55
10D 164.37
On 2025-12-12		 157.40
On 2025-12-09		 4.42 2.81 164.37
On 2025-12-12		 159.59
On 2025-12-17		 -2.91 160.88
20D 164.37
On 2025-12-12		 152.22
On 2025-11-24		 7.02 4.55 164.37
On 2025-12-12		 159.59
On 2025-12-17		 -2.91 158.72
WTD 162.18
On 2025-12-22		 159.67
On 2025-12-22		 1.15 0.72 -- -- -- 161.45
MTD 164.37
On 2025-12-12		 155.10
On 2025-12-02		 4.15 2.64 164.37
On 2025-12-12		 159.59
On 2025-12-17		 -2.91 159.50
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

161.45 +1.15 +0.72 2,060,940