ICE: Intercontinental Exchange Inc.

As of Thursday, March 20th, 2025

$ 175.59

+1.90 +1.09%

Open: 173.13
High: 175.90
Low: 173.01
Volume: 2,737,993
Previous Close on Wednesday, March 19th, 2025

$ 173.69

+0.85 +0.49%

Open: 173.16
High: 174.52
Low: 172.17
Volume: 2,530,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-20 173.13 175.90 173.01 175.59 2,737,993 +1.90 +1.09
2025-03-19 173.16 174.52 172.17 173.69 2,530,309 +0.85 +0.49
2025-03-18 173.07 173.73 171.95 172.84 2,993,958 +0.02 +0.01
2025-03-17 170.93 173.67 170.12 172.82 2,482,347 +1.76 +1.03
2025-03-14 169.88 171.45 168.88 171.06 3,018,540 +1.92 +1.14
2025-03-13 169.08 171.07 168.58 169.14 2,919,069 +0.12 +0.07
2025-03-12 169.14 169.94 167.62 169.02 4,066,798 +0.66 +0.39
2025-03-11 169.04 170.35 168.20 168.36 3,855,728 -0.79 -0.47
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 175.90
On 2025-03-20		 168.88
On 2025-03-14		 6.45 3.81 171.45
On 2025-03-14		 171.45
On 2025-03-14		 0.00 173.20
10D 175.90
On 2025-03-20		 167.61
On 2025-03-07		 5.94 3.50 171.55
On 2025-03-10		 167.62
On 2025-03-12		 -2.29 171.19
20D 175.90
On 2025-03-20		 166.34
On 2025-02-21		 8.80 5.28 175.41
On 2025-03-03		 167.61
On 2025-03-07		 -4.45 170.95
WTD 175.90
On 2025-03-20		 170.12
On 2025-03-17		 4.53 2.65 173.67
On 2025-03-17		 173.67
On 2025-03-17		 0.00 173.74
MTD 175.90
On 2025-03-20		 167.61
On 2025-03-07		 2.36 1.36 175.41
On 2025-03-03		 167.61
On 2025-03-07		 -4.45 171.16
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,953.32 -11.31 -0.03 543,991,209
DJTA

Dow Jones Transportation Average

14,637.85 -54.07 -0.37 124,430,502
SPX

S&P 500 Index

5,662.89 -12.40 -0.22
OEX

S&P 100 Index

2,738.20 -4.96 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,677.61 -59.05 -0.30
NYA

NYSE Composite Index

19,537.27 -44.05 -0.22
XAX

NYSE AMEX Composite Index

5,145.50 +27.11 +0.53
RUI

RUSSELL 1000 Index

3,098.36 -7.34 -0.24
RUT

Russell 2000 Index

2,068.63 -13.45 -0.65
RUA

Russell 3000 Index

3,223.57 -8.23 -0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.07 -0.13 -0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.10 -0.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.69 -0.14 -0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,762.31 -17.99 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

175.59 +1.90 +1.09 2,737,993