ICE: Intercontinental Exchange Inc.

As of Tuesday, April 29th, 2025

$ 166.33

+2.85 +1.74%

Open: 163.47
High: 166.62
Low: 163.41
Volume: 2,114,548
Previous Close on Monday, April 28th, 2025

$ 163.48

+0.25 +0.15%

Open: 163.30
High: 164.38
Low: 162.29
Volume: 2,132,792

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 163.47 166.62 163.41 166.33 2,114,548 +2.85 +1.74
2025-04-28 163.30 164.38 162.29 163.48 2,132,792 +0.25 +0.15
2025-04-25 162.44 163.63 161.61 163.23 1,627,275 +0.25 +0.15
2025-04-24 161.07 163.30 160.01 162.98 1,548,749 +1.99 +1.24
2025-04-23 162.10 163.15 159.46 160.99 2,876,039 +0.31 +0.19
2025-04-22 156.53 160.97 156.53 160.68 2,909,628 +5.65 +3.64
2025-04-21 157.42 157.82 153.13 155.03 2,815,035 -3.61 -2.28
2025-04-17 159.45 160.81 158.05 158.64 2,701,429 +0.20 +0.13
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 166.62
On 2025-04-29		 159.46
On 2025-04-23		 5.65 3.52 163.15
On 2025-04-23		 163.15
On 2025-04-23		 0.00 163.40
10D 166.62
On 2025-04-29		 153.13
On 2025-04-21		 6.54 4.09 160.99
On 2025-04-15		 153.13
On 2025-04-21		 -4.88 160.98
20D 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -6.17 -3.58 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -14.74 160.50
WTD 166.62
On 2025-04-29		 162.29
On 2025-04-28		 3.10 1.90 164.38
On 2025-04-28		 164.38
On 2025-04-28		 0.00 164.91
MTD 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -6.17 -3.58 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -14.74 160.50
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

166.33 +2.85 +1.74 2,114,548