ICE: Intercontinental Exchange Inc.

As of Friday, April 19th, 2024

$ 131.21

+0.23 +0.18%

Open: 131.37
High: 131.78
Low: 130.24
Volume: 2,263,398
Previous Close on Thursday, April 18th, 2024

$ 130.98

+0.24 +0.18%

Open: 131.50
High: 131.50
Low: 130.18
Volume: 2,014,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 131.37 131.78 130.24 131.21 2,263,398 +0.23 +0.18
2024-04-18 131.50 131.50 130.18 130.98 2,014,989 +0.24 +0.18
2024-04-17 132.00 132.00 130.00 130.74 2,362,159 +0.84 +0.65
2024-04-16 130.60 131.31 129.46 129.90 2,637,588 -0.64 -0.49
2024-04-15 134.81 134.85 130.16 130.54 2,264,770 -3.01 -2.25
2024-04-12 132.80 134.49 132.65 133.55 3,255,755 +0.07 +0.05
2024-04-11 132.98 134.33 132.34 133.48 2,249,211 +0.54 +0.41
2024-04-10 133.48 134.81 132.45 132.94 2,151,599 -2.12 -1.57
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 134.85
On 2024-04-15		 129.46
On 2024-04-16		 -2.34 -1.75 134.85
On 2024-04-15		 129.46
On 2024-04-16		 -4.00 130.67
10D 138.20
On 2024-04-08		 129.46
On 2024-04-16		 -6.66 -4.83 138.20
On 2024-04-08		 129.46
On 2024-04-16		 -6.32 132.53
20D 138.87
On 2024-04-04		 129.46
On 2024-04-16		 -6.89 -4.99 138.87
On 2024-04-04		 129.46
On 2024-04-16		 -6.78 134.77
WTD 134.85
On 2024-04-15		 129.46
On 2024-04-16		 -2.34 -1.75 134.85
On 2024-04-15		 129.46
On 2024-04-16		 -4.00 130.67
MTD 138.87
On 2024-04-04		 129.46
On 2024-04-16		 -6.22 -4.53 138.87
On 2024-04-04		 129.46
On 2024-04-16		 -6.78 134.12
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

131.21 +0.23 +0.18 2,263,398