ICE: Intercontinental Exchange Inc.

As of Friday, August 8th, 2025

$ 186.40

-1.62 -0.86%

Open: 188.55
High: 189.35
Low: 186.38
Volume: 2,783,620
Previous Close on Thursday, August 7th, 2025

$ 188.02

-0.03 -0.02%

Open: 188.45
High: 188.98
Low: 187.29
Volume: 2,697,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 188.55 189.35 186.38 186.40 2,783,620 -1.62 -0.86
2025-08-07 188.45 188.98 187.29 188.02 2,697,619 -0.03 -0.02
2025-08-06 187.84 188.54 186.79 188.05 2,649,359 +0.65 +0.35
2025-08-05 189.16 189.23 186.72 187.40 2,867,951 -1.05 -0.56
2025-08-04 185.36 188.59 184.83 188.45 3,749,076 +3.85 +2.09
2025-08-01 182.11 185.21 182.00 184.60 3,795,659 -0.23 -0.12
2025-07-31 185.74 187.38 182.70 184.83 4,429,249 -0.91 -0.49
2025-07-30 184.95 187.38 184.37 185.74 3,415,638 +1.03 +0.56
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 189.35
On 2025-08-08		 184.83
On 2025-08-04		 1.80 0.98 189.23
On 2025-08-05		 186.79
On 2025-08-06		 -1.29 187.66
10D 189.35
On 2025-08-08		 182.00
On 2025-08-01		 1.96 1.06 187.38
On 2025-07-31		 182.00
On 2025-08-01		 -2.87 186.10
20D 189.35
On 2025-08-08		 179.01
On 2025-07-16		 5.89 3.26 187.38
On 2025-07-31		 182.00
On 2025-08-01		 -2.87 183.83
WTD 189.35
On 2025-08-08		 184.83
On 2025-08-04		 1.80 0.98 189.23
On 2025-08-05		 186.79
On 2025-08-06		 -1.29 187.66
MTD 189.35
On 2025-08-08		 182.00
On 2025-08-01		 1.57 0.85 189.23
On 2025-08-05		 186.79
On 2025-08-06		 -1.29 187.15
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

282.21 +1.26 +0.45 1,486,908
L

Loews Corporation

93.77 +0.54 +0.58 516,778
QGEN

QIAGEN N.V.

48.04 -0.32 -0.66 1,226,032
DPZ

Domino's Pizza Inc.

440.04 -2.38 -0.54 469,015
ICE

Intercontinental Exchange Inc.

186.40 -1.62 -0.86 2,783,620