ICE: Intercontinental Exchange Inc.
$ 152.70 |
|
-1.35 -0.88% |
|
| Open: | 153.40 |
| High: | 154.23 |
| Low: | 152.52 |
| Volume: | 3,484,817 |
$ 154.05
+2.06 +1.36%
| Open: | 152.07 |
| High: | 154.17 |
| Low: | 151.70 |
| Volume: | 3,025,758 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | 153.40 | 154.23 | 152.52 | 152.70 | 3,484,817 | -1.35 | -0.88 |
| 2025-11-12 | 152.07 | 154.17 | 151.70 | 154.05 | 3,025,758 | +2.06 | +1.36 |
| 2025-11-11 | 150.29 | 152.14 | 150.14 | 151.99 | 2,835,583 | +2.49 | +1.67 |
| 2025-11-10 | 148.66 | 149.65 | 147.53 | 149.50 | 3,143,550 | +0.50 | +0.34 |
| 2025-11-07 | 147.13 | 149.09 | 146.95 | 149.00 | 3,485,466 | +1.48 | +1.00 |
| 2025-11-06 | 145.76 | 148.06 | 145.74 | 147.52 | 3,496,747 | +1.31 | +0.90 |
| 2025-11-05 | 147.51 | 150.00 | 146.21 | 146.21 | 3,980,864 | -0.77 | -0.52 |
| 2025-11-04 | 146.47 | 147.26 | 145.51 | 146.98 | 3,135,066 | +1.39 | +0.95 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 154.23 On 2025-11-13 |
146.95 On 2025-11-07 |
5.18 | 3.51 | 149.09 On 2025-11-07 |
149.09 On 2025-11-07 |
0.00 | 151.45 |
| 10D | 154.23 On 2025-11-13 |
143.17 On 2025-11-03 |
4.18 | 2.81 | 149.00 On 2025-10-31 |
143.17 On 2025-11-03 |
-3.91 | 148.98 |
| 20D | 160.20 On 2025-10-27 |
143.17 On 2025-11-03 |
-0.66 | -0.43 | 160.20 On 2025-10-27 |
143.17 On 2025-11-03 |
-10.63 | 152.19 |
| WTD | 154.23 On 2025-11-13 |
147.53 On 2025-11-10 |
3.70 | 2.48 | 149.65 On 2025-11-10 |
149.65 On 2025-11-10 |
0.00 | 152.06 |
| MTD | 154.23 On 2025-11-13 |
143.17 On 2025-11-03 |
6.41 | 4.38 | 150.00 On 2025-11-05 |
145.74 On 2025-11-06 |
-2.84 | 149.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,457.22 | -797.60 | -1.65 | 610,421,253 |
|
DJTA
Dow Jones Transportation Average |
16,116.98 | -273.71 | -1.67 | 111,067,449 |
|
SPX
S&P 500 Index |
6,737.49 | -113.43 | -1.66 | |
|
OEX
S&P 100 Index |
3,387.32 | -60.16 | -1.75 | |
|
NDX
NASDAQ 100 Index |
24,993.46 | -523.87 | -2.05 | |
|
NYA
NYSE Composite Index |
21,534.40 | -272.93 | -1.25 | |
|
XAX
NYSE AMEX Composite Index |
7,185.29 | -75.11 | -1.03 | |
|
RUI
RUSSELL 1000 Index |
3,673.80 | -63.60 | -1.70 | |
|
RUT
Russell 2000 Index |
2,382.98 | -67.81 | -2.77 | |
|
RUA
Russell 3000 Index |
3,817.33 | -67.89 | -1.75 | |
|
VIX
CBOE Volatility Index |
20.00 | +2.49 | +14.22 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.46 | +0.60 | +2.51 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.59 | +1.05 | +4.66 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.85 | +1.51 | +7.42 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,705.86 | -185.99 | -1.56 |