ICE: Intercontinental Exchange Inc.

As of Monday, October 5th, 2026

$ 152.15

+2.00 +1.33%

Open: 150.17
High: 152.46
Low: 147.50
Volume: 2,729,875
Previous Close on Friday, October 2nd, 2026

$ 150.15

-1.32 -0.87%

Open: 151.11
High: 151.56
Low: 149.26
Volume: 1,947,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 150.17 152.46 147.50 152.15 2,729,859 +2.00 +1.33
2026-10-02 151.11 151.56 149.26 150.15 1,947,816 -1.32 -0.87
2026-10-01 152.64 153.31 150.57 151.47 2,755,128 -0.56 -0.37
2026-09-30 152.27 153.85 151.58 152.03 2,697,973 -0.16 -0.11
2026-09-29 153.01 154.81 151.55 152.19 1,889,757 -0.72 -0.47
2026-09-28 153.68 155.46 152.51 152.91 2,339,562 -1.40 -0.91
2026-09-25 156.58 158.08 152.95 154.31 2,400,180 -2.62 -1.67
2026-09-24 156.74 157.20 154.87 156.93 2,683,424 +0.58 +0.37
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 154.81
On 2026-09-29		 147.50
On 2026-10-05		 -0.76 -0.50 154.81
On 2026-09-29		 147.50
On 2026-10-05		 -4.72 151.60
10D 158.08
On 2026-09-25		 147.50
On 2026-10-05		 -3.22 -2.07 158.08
On 2026-09-25		 147.50
On 2026-10-05		 -6.69 153.14
20D 160.63
On 2026-09-08		 147.50
On 2026-10-05		 -9.11 -5.65 160.63
On 2026-09-08		 147.50
On 2026-10-05		 -8.17 154.59
WTD 152.46
On 2026-10-05		 147.50
On 2026-10-05		 2.00 1.33 -- -- -- 152.15
MTD 153.31
On 2026-10-01		 147.50
On 2026-10-05		 0.12 0.08 153.31
On 2026-10-01		 147.50
On 2026-10-05		 -3.79 151.26
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 -3.22 -1.04 5,206,062
KO

The Coca-Cola Company

86.51 +0.86 +1.00 16,154,520
PFE

Pfizer Inc.

27.41 -0.39 -1.40 32,334,668
VZ

Verizon Communications Inc.

45.85 -0.07 -0.15 21,743,117
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 +90.94 +0.18 451,750,511
DJTA

Dow Jones Transportation Average

19,791.56 -218.19 -1.09 71,528,875
SPX

S&P 500 Index

7,773.95 +51.23 +0.66 2,147,483,647
OEX

S&P 100 Index

3,878.89 +24.21 +0.63 0
NDX

NASDAQ 100 Index

31,076.44 +268.51 +0.87 1,517,608,665
NYA

NYSE Composite Index

23,788.62 +134.30 +0.57 0
XAX

NYSE AMEX Composite Index

8,216.48 -86.70 -1.04 0
RUI

RUSSELL 1000 Index

4,225.75 +28.05 +0.67 0
RUT

Russell 2000 Index

2,847.14 +14.24 +0.50 0
RUA

Russell 3000 Index

4,400.47 +28.92 +0.66 0
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.01 -0.05 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 -0.08 -0.40 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 -0.01 -0.06 0
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

152.15 +2.00 +1.33 2,729,875