ICE: Intercontinental Exchange Inc.

As of Friday, May 22nd, 2026

$ 152.97

+1.48 +0.98%

Open: 151.28
High: 153.72
Low: 151.16
Volume: 2,827,785
Previous Close on Thursday, May 21st, 2026

$ 151.49

-0.20 -0.13%

Open: 150.37
High: 151.84
Low: 149.67
Volume: 3,802,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 151.28 153.72 151.16 152.97 2,827,785 +1.48 +0.98
2026-05-21 150.37 151.84 149.67 151.49 3,802,037 -0.20 -0.13
2026-05-20 153.22 153.74 151.52 151.69 3,768,064 -2.42 -1.57
2026-05-19 156.64 157.39 154.08 154.11 3,486,318 -1.88 -1.21
2026-05-18 154.33 157.18 153.64 155.99 3,263,537 +1.63 +1.06
2026-05-15 156.37 157.00 154.04 154.36 2,186,335 -1.36 -0.87
2026-05-14 155.82 156.00 154.01 155.72 1,868,391 +0.92 +0.59
2026-05-13 154.77 155.62 152.67 154.80 2,017,677 -1.01 -0.65
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 157.39
On 2026-05-19		 149.67
On 2026-05-21		 -1.39 -0.90 157.39
On 2026-05-19		 149.67
On 2026-05-21		 -4.91 153.25
10D 158.90
On 2026-05-12		 149.67
On 2026-05-21		 -2.85 -1.83 158.90
On 2026-05-12		 149.67
On 2026-05-21		 -5.81 154.48
20D 161.34
On 2026-04-30		 149.67
On 2026-05-21		 -5.48 -3.46 161.34
On 2026-04-30		 149.67
On 2026-05-21		 -7.23 155.20
WTD 157.39
On 2026-05-19		 149.67
On 2026-05-21		 -1.39 -0.90 157.39
On 2026-05-19		 149.67
On 2026-05-21		 -4.91 153.25
MTD 161.00
On 2026-05-01		 149.67
On 2026-05-21		 -5.12 -3.24 161.00
On 2026-05-01		 149.67
On 2026-05-21		 -7.04 154.79
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

152.97 +1.48 +0.98 2,827,785