ICE: Intercontinental Exchange Inc.

As of Friday, December 1st, 2023

$ 114.24

+0.40 +0.35%

Open: 113.20
High: 114.27
Low: 112.72
Volume: 3,109,932
Previous Close on Thursday, November 30th, 2023

$ 113.84

+1.15 +1.02%

Open: 112.85
High: 113.91
Low: 112.68
Volume: 5,603,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 113.20 114.27 112.72 114.24 3,109,932 +0.40 +0.35
2023-11-30 112.85 113.91 112.68 113.84 5,603,372 +1.15 +1.02
2023-11-29 113.80 113.80 112.55 112.69 2,376,918 -0.09 -0.08
2023-11-28 112.96 113.91 112.68 112.78 3,032,074 -0.36 -0.32
2023-11-27 114.22 114.31 112.99 113.14 2,227,226 -1.25 -1.09
2023-11-24 114.46 114.76 113.77 114.39 794,356 +0.07 +0.06
2023-11-22 113.93 114.91 113.65 114.32 2,481,521 +0.87 +0.77
2023-11-21 112.38 113.82 112.24 113.45 2,040,523 +1.30 +1.16
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 114.31
On 2023-11-27		 112.55
On 2023-11-29		 -0.15 -0.13 114.31
On 2023-11-27		 112.55
On 2023-11-29		 -1.54 113.34
10D 114.91
On 2023-11-22		 110.64
On 2023-11-20		 1.97 1.75 114.91
On 2023-11-22		 112.55
On 2023-11-29		 -2.05 113.24
20D 114.91
On 2023-11-22		 104.91
On 2023-11-02		 5.99 5.53 114.91
On 2023-11-22		 112.55
On 2023-11-29		 -2.05 111.23
WTD 114.31
On 2023-11-27		 112.55
On 2023-11-29		 -0.15 -0.13 114.31
On 2023-11-27		 112.55
On 2023-11-29		 -1.54 113.34
MTD 114.27
On 2023-12-01		 112.72
On 2023-12-01		 0.40 0.35 -- -- -- 114.24
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29