ICE: Intercontinental Exchange Inc.

As of Friday, August 22nd, 2025

$ 180.67

+1.44 +0.80%

Open: 179.76
High: 180.96
Low: 179.25
Volume: 2,226,189
Previous Close on Thursday, August 21st, 2025

$ 179.23

-2.07 -1.14%

Open: 180.50
High: 180.91
Low: 178.70
Volume: 1,973,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 179.76 180.96 179.25 180.67 2,226,189 +1.44 +0.80
2025-08-21 180.50 180.91 178.70 179.23 1,973,631 -2.07 -1.14
2025-08-20 178.45 181.72 177.96 181.30 2,917,771 +3.03 +1.70
2025-08-19 178.13 178.67 177.07 178.27 2,580,432 +0.33 +0.19
2025-08-18 180.94 181.45 177.94 177.94 3,589,351 -3.26 -1.80
2025-08-15 182.42 182.86 180.80 181.20 2,820,838 -1.48 -0.81
2025-08-14 181.61 183.13 180.97 182.68 6,072,177 +1.27 +0.70
2025-08-13 183.65 183.65 180.21 181.41 3,688,753 -1.33 -0.73
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 181.72
On 2025-08-20		 177.07
On 2025-08-19		 -0.53 -0.29 181.45
On 2025-08-18		 177.07
On 2025-08-19		 -2.41 179.48
10D 187.09
On 2025-08-11		 177.07
On 2025-08-19		 -5.73 -3.07 187.09
On 2025-08-11		 177.07
On 2025-08-19		 -5.36 181.14
20D 189.35
On 2025-08-08		 177.07
On 2025-08-19		 -3.77 -2.04 189.35
On 2025-08-08		 177.07
On 2025-08-19		 -6.49 183.62
WTD 181.72
On 2025-08-20		 177.07
On 2025-08-19		 -0.53 -0.29 181.45
On 2025-08-18		 177.07
On 2025-08-19		 -2.41 179.48
MTD 189.35
On 2025-08-08		 177.07
On 2025-08-19		 -4.16 -2.25 189.35
On 2025-08-08		 177.07
On 2025-08-19		 -6.49 183.39
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

1,415.90 +54.18 +3.98 272,872
ICE

Intercontinental Exchange Inc.

180.67 +1.44 +0.80 2,226,189