ICE: Intercontinental Exchange Inc.

As of Friday, July 19th, 2024

$ 147.68

B: 139.50 X 1
A: 149.07 X 7

-0.08 -0.05%

Open: 148.57
High: 148.57
Low: 146.69
Volume: 2,447,890
Previous Close on Thursday, July 18th, 2024

$ 147.76

-1.65 -1.10%

Open: 149.09
High: 149.60
Low: 147.45
Volume: 3,069,070
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 148.57 148.57 146.69 147.68 2,447,890 -0.08 -0.05
2024-07-18 149.09 149.60 147.45 147.76 3,069,070 -1.65 -1.10
2024-07-17 148.60 149.52 148.18 149.41 2,760,563 +0.49 +0.33
2024-07-16 148.04 149.35 147.61 148.92 3,618,406 +1.10 +0.74
2024-07-15 148.91 149.11 147.48 147.82 2,753,754 -0.58 -0.39
2024-07-12 147.73 149.44 147.50 148.40 3,718,924 +1.25 +0.85
2024-07-11 145.45 147.32 145.21 147.15 3,337,479 +2.74 +1.90
2024-07-10 143.00 144.47 142.78 144.41 2,870,613 +1.95 +1.37

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 149.60
On 2024-07-18
146.69
On 2024-07-19
-0.72 -0.49 149.60
On 2024-07-18
146.69
On 2024-07-19
-1.94 148.32
10D 149.60
On 2024-07-18
140.32
On 2024-07-09
6.89 4.89 149.60
On 2024-07-18
146.69
On 2024-07-19
-1.94 146.52
20D 149.60
On 2024-07-18
136.08
On 2024-06-21
10.57 7.71 139.55
On 2024-06-24
136.21
On 2024-06-28
-2.40 142.53
WTD 149.60
On 2024-07-18
146.69
On 2024-07-19
-0.72 -0.49 149.60
On 2024-07-18
146.69
On 2024-07-19
-1.94 148.32
MTD 149.60
On 2024-07-18
136.25
On 2024-07-01
10.79 7.88 149.60
On 2024-07-18
146.69
On 2024-07-19
-1.94 144.63
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

147.68 -0.08 -0.05 2,447,890