ICE: Intercontinental Exchange Inc.
$ 176.47 |
|
-0.06 -0.03% |
|
| Open: | 177.19 |
| High: | 178.80 |
| Low: | 176.40 |
| Volume: | 4,210,872 |
$ 176.53
+1.34 +0.76%
| Open: | 174.98 |
| High: | 177.02 |
| Low: | 174.52 |
| Volume: | 1,933,928 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 177.19 | 178.80 | 176.40 | 176.47 | 4,210,823 | -0.06 | -0.03 |
| 2025-05-07 | 174.98 | 177.02 | 174.52 | 176.53 | 1,933,928 | +1.34 | +0.76 |
| 2025-05-06 | 172.96 | 176.21 | 172.96 | 175.19 | 2,654,403 | +1.21 | +0.70 |
| 2025-05-05 | 173.72 | 175.17 | 172.59 | 173.98 | 2,080,787 | +0.53 | +0.31 |
| 2025-05-02 | 173.09 | 174.50 | 171.23 | 173.45 | 2,914,250 | +2.61 | +1.53 |
| 2025-05-01 | 166.24 | 172.31 | 162.94 | 170.84 | 3,997,280 | +2.87 | +1.71 |
| 2025-04-30 | 166.05 | 168.78 | 164.55 | 167.97 | 3,671,553 | +1.64 | +0.99 |
| 2025-04-29 | 163.47 | 166.62 | 163.41 | 166.33 | 2,114,548 | +2.85 | +1.74 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 178.80 On 2025-05-08 |
171.23 On 2025-05-02 |
5.63 | 3.30 | 174.50 On 2025-05-02 |
174.50 On 2025-05-02 |
0.00 | 175.12 |
| 10D | 178.80 On 2025-05-08 |
161.61 On 2025-04-25 |
13.49 | 8.28 | 163.63 On 2025-04-25 |
163.63 On 2025-04-25 |
0.00 | 170.75 |
| 20D | 178.80 On 2025-05-08 |
150.82 On 2025-04-10 |
19.66 | 12.54 | 160.99 On 2025-04-15 |
153.13 On 2025-04-21 |
-4.88 | 164.75 |
| WTD | 178.80 On 2025-05-08 |
172.59 On 2025-05-05 |
3.02 | 1.74 | 175.17 On 2025-05-05 |
175.17 On 2025-05-05 |
0.00 | 175.54 |
| MTD | 178.80 On 2025-05-08 |
162.94 On 2025-05-01 |
8.50 | 5.06 | 172.31 On 2025-05-01 |
172.31 On 2025-05-01 |
0.00 | 174.41 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |