ICE: Intercontinental Exchange Inc.

As of Monday, August 31st, 2026

$ 160.70

-1.63 -1.00%

Open: 161.51
High: 162.65
Low: 157.76
Volume: 3,922,640
Previous Close on Friday, August 28th, 2026

$ 162.33

+1.09 +0.68%

Open: 162.41
High: 162.96
Low: 161.36
Volume: 3,000,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 161.51 162.65 157.76 160.70 3,920,052 -1.63 -1.00
2026-08-28 162.41 162.96 161.36 162.33 3,000,913 +1.09 +0.68
2026-08-27 161.85 163.39 160.94 161.24 3,119,422 -0.68 -0.42
2026-08-26 161.16 163.30 160.97 161.92 1,991,271 +0.14 +0.09
2026-08-25 161.48 162.96 159.84 161.78 2,112,396 -1.21 -0.74
2026-08-24 161.53 163.03 160.59 162.99 3,123,085 +1.74 +1.08
2026-08-21 160.00 162.08 159.55 161.25 3,660,190 +2.64 +1.66
2026-08-20 156.43 160.51 156.21 158.61 4,520,974 +1.37 +0.87
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 163.39
On 2026-08-27		 157.76
On 2026-08-31		 -2.29 -1.40 163.39
On 2026-08-27		 157.76
On 2026-08-31		 -3.45 161.59
10D 163.39
On 2026-08-27		 154.94
On 2026-08-18		 6.39 4.14 163.39
On 2026-08-27		 157.76
On 2026-08-31		 -3.45 160.42
20D 163.39
On 2026-08-27		 147.47
On 2026-08-06		 8.90 5.86 163.39
On 2026-08-27		 157.76
On 2026-08-31		 -3.45 156.04
WTD 162.65
On 2026-08-31		 157.76
On 2026-08-31		 -1.63 -1.00 -- -- -- 160.70
MTD 163.39
On 2026-08-27		 147.47
On 2026-08-06		 8.22 5.39 154.55
On 2026-08-03		 147.47
On 2026-08-06		 -4.58 155.83
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRI

Carter's Inc.

32.39 -1.16 -3.46 1,823,892
EPD

Enterprise Products Partners L.P.

38.82 -0.20 -0.51 3,816,626
MAR

Marriott International Inc. Class A

341.76 -9.32 -2.65 1,392,438
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.08 -0.01 -0.03 4,038,218
ICE

Intercontinental Exchange Inc.

160.70 -1.63 -1.00 3,922,640