ICE: Intercontinental Exchange Inc.

As of Wednesday, April 16th, 2025

$ 158.44

-1.51 -0.94%

Open: 159.84
High: 160.37
Low: 157.36
Volume: 2,199,917
Previous Close on Tuesday, April 15th, 2025

$ 159.95

+0.16 +0.10%

Open: 160.53
High: 160.99
Low: 157.99
Volume: 2,675,589

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 159.84 160.37 157.36 158.44 2,199,917 -1.51 -0.94
2025-04-15 160.53 160.99 157.99 159.95 2,675,589 +0.16 +0.10
2025-04-14 158.28 160.29 157.20 159.79 2,902,819 +3.88 +2.49
2025-04-11 154.62 156.81 152.26 155.91 2,786,452 +0.72 +0.46
2025-04-10 156.20 157.01 150.82 155.19 4,454,573 -1.62 -1.03
2025-04-09 150.86 157.27 147.24 156.81 7,424,172 +5.19 +3.42
2025-04-08 158.54 158.79 149.46 151.62 6,466,153 -3.03 -1.96
2025-04-07 152.33 159.49 150.47 154.65 6,949,529 -2.09 -1.33
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 160.99
On 2025-04-15		 150.82
On 2025-04-10		 1.63 1.04 157.01
On 2025-04-10		 152.26
On 2025-04-11		 -3.03 157.86
10D 172.57
On 2025-04-03		 147.24
On 2025-04-09		 -12.00 -7.04 172.57
On 2025-04-03		 147.24
On 2025-04-09		 -14.68 157.67
20D 177.45
On 2025-03-27		 147.24
On 2025-04-09		 -15.25 -8.78 177.45
On 2025-03-27		 147.24
On 2025-04-09		 -17.02 165.94
WTD 160.99
On 2025-04-15		 157.20
On 2025-04-14		 2.53 1.62 160.99
On 2025-04-15		 157.36
On 2025-04-16		 -2.25 159.39
MTD 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -14.06 -8.15 172.71
On 2025-04-01		 147.24
On 2025-04-09		 -14.74 159.88
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
OHI

Omega Healthcare Investors Inc.

38.30 +0.07 +0.18 2,006,661
USM

United States Cellular Corporation

66.86 -0.89 -1.31 237,606
KHC

Kraft Heinz Co.

28.81 -0.61 -2.07 8,213,120
VMW

VMware Inc.

142.48 0.00 0.00
ICE

Intercontinental Exchange Inc.

158.44 -1.51 -0.94 2,199,917