ICE: Intercontinental Exchange Inc.

As of Friday, December 2nd, 2022

$ 109.25

-0.28 -0.26%

Open: 107.97
High: 109.71
Low: 107.37
Volume: 1,171,830
Previous Close on Thursday, December 1st, 2022

$ 109.53

+1.22 +1.13%

Open: 108.89
High: 109.97
Low: 108.28
Volume: 1,741,899
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 107.97 109.71 107.37 109.25 1,171,830 -0.28 -0.26
2022-12-01 108.89 109.97 108.28 109.53 1,741,899 +1.22 +1.13
2022-11-30 105.10 108.38 104.61 108.31 3,319,826 +2.97 +2.82
2022-11-29 104.93 106.31 104.79 105.34 1,413,991 +0.26 +0.25
2022-11-28 106.42 106.95 104.68 105.08 2,261,337 -2.04 -1.90
2022-11-25 106.41 107.46 106.32 107.12 817,734 +0.18 +0.17
2022-11-23 105.98 107.70 105.41 106.94 1,346,961 +0.91 +0.86
2022-11-22 105.95 106.27 104.80 106.03 1,518,417 +0.68 +0.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 109.97
On 2022-12-01
104.61
On 2022-11-30
2.13 1.99 109.97
On 2022-12-01
107.37
On 2022-12-02
-2.36 107.50
10D 109.97
On 2022-12-01
103.11
On 2022-11-21
5.15 4.95 107.70
On 2022-11-23
104.68
On 2022-11-28
-2.80 106.72
20D 109.97
On 2022-12-01
94.19
On 2022-11-04
13.78 14.43 101.23
On 2022-11-08
97.08
On 2022-11-09
-4.10 104.11
WTD 109.97
On 2022-12-01
104.61
On 2022-11-30
2.13 1.99 109.97
On 2022-12-01
107.37
On 2022-12-02
-2.36 107.50
MTD 109.97
On 2022-12-01
107.37
On 2022-12-02
0.94 0.87 109.97
On 2022-12-01
107.37
On 2022-12-02
-2.36 109.39
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0