ICE: Intercontinental Exchange Inc.

As of Friday, May 30th, 2025

$ 178.53

-- 0 0%

Open: 178.53
High: 178.53
Low: 178.53
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 178.53

+0.73 +0.41%

Open: 177.76
High: 178.79
Low: 176.87
Volume: 1,789,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 177.76 178.79 176.87 178.53 1,789,712 +0.73 +0.41
2025-05-28 177.62 178.64 177.58 177.80 2,296,417 -0.74 -0.41
2025-05-27 177.11 178.96 176.55 178.54 2,831,511 +2.42 +1.37
2025-05-23 173.50 176.79 172.91 176.12 2,248,067 +2.12 +1.22
2025-05-22 174.52 175.42 173.57 174.00 2,894,179 -0.72 -0.41
2025-05-21 175.85 177.17 174.19 174.72 4,479,605 -1.57 -0.89
2025-05-20 175.90 177.38 175.54 176.29 2,093,560 -0.46 -0.26
2025-05-19 175.00 177.41 174.56 176.75 2,731,482 +0.50 +0.28
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 178.96
On 2025-05-27		 172.91
On 2025-05-23		 3.81 2.18 178.96
On 2025-05-27		 176.87
On 2025-05-29		 -1.17 177.00
10D 178.96
On 2025-05-27		 171.86
On 2025-05-15		 6.59 3.83 177.41
On 2025-05-19		 172.91
On 2025-05-23		 -2.54 176.39
20D 179.44
On 2025-05-09		 162.94
On 2025-05-01		 10.56 6.29 179.44
On 2025-05-09		 170.58
On 2025-05-12		 -4.93 175.34
WTD 178.96
On 2025-05-27		 176.55
On 2025-05-27		 2.41 1.37 178.96
On 2025-05-27		 176.87
On 2025-05-29		 -1.17 178.29
MTD 179.44
On 2025-05-09		 162.94
On 2025-05-01		 10.56 6.29 179.44
On 2025-05-09		 170.58
On 2025-05-12		 -4.93 175.34
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,899
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,775
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,289,769
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,813,141
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.72 -58.01 -0.14 166,018,181
DJTA

Dow Jones Transportation Average

14,679.43 -65.95 -0.45 37,042,431
SPX

S&P 500 Index

5,894.20 -17.97 -0.30
OEX

S&P 100 Index

2,877.12 -8.48 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.63 -76.32 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.78 -9.79 -0.30
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,350.09 -10.25 -0.31
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.27 -22.78 -0.23
 
Recent
Ticker Last Chg %Chg Volume
STLA

Stellantis

10.31 0.00 0.00
NUGT

Direxion Daily Gold Miners Bull 3X Shares

70.48 0.00 0.00
L

Loews Corporation

88.71 0.00 0.00
LMT

Lockheed Martin

473.69 0.00 0.00
ICE

Intercontinental Exchange Inc.

178.53 0.00 0.00