ICE: Intercontinental Exchange Inc.

As of Friday, January 17th, 2025

$ 149.11

-1.12 -0.75%

Open: 150.88
High: 151.07
Low: 148.94
Volume: 3,158,879
Previous Close on Thursday, January 16th, 2025

$ 150.23

+1.99 +1.34%

Open: 148.42
High: 150.25
Low: 148.00
Volume: 2,819,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 150.88 151.07 148.94 149.11 3,158,776 -1.12 -0.75
2025-01-16 148.42 150.25 148.00 150.23 2,819,030 +1.99 +1.34
2025-01-15 147.73 148.71 146.39 148.24 4,991,069 +2.99 +2.06
2025-01-14 144.66 145.66 144.10 145.25 3,151,511 +1.36 +0.95
2025-01-13 142.41 143.94 142.29 143.89 3,310,804 +1.09 +0.76
2025-01-10 144.79 145.48 142.45 142.80 3,874,528 -3.77 -2.57
2025-01-08 144.93 146.62 143.83 146.57 3,719,009 +0.13 +0.09
2025-01-07 146.58 147.39 145.61 146.44 3,135,686 -0.14 -0.10
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 151.07
On 2025-01-17		 142.29
On 2025-01-13		 6.31 4.42 143.94
On 2025-01-13		 143.94
On 2025-01-13		 0.00 147.34
10D 151.07
On 2025-01-17		 142.29
On 2025-01-13		 -0.23 -0.15 150.00
On 2025-01-03		 142.29
On 2025-01-13		 -5.14 146.90
20D 154.39
On 2024-12-18		 142.29
On 2025-01-13		 -3.68 -2.41 154.39
On 2024-12-18		 142.29
On 2025-01-13		 -7.84 148.34
WTD 151.07
On 2025-01-17		 142.29
On 2025-01-13		 6.31 4.42 143.94
On 2025-01-13		 143.94
On 2025-01-13		 0.00 147.34
MTD 151.07
On 2025-01-17		 142.29
On 2025-01-13		 0.10 0.07 150.15
On 2025-01-02		 142.29
On 2025-01-13		 -5.23 147.12
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

149.11 -1.12 -0.75 3,158,879