ICE: Intercontinental Exchange Inc.

As of Friday, December 5th, 2025

$ 157.82

-1.29 -0.81%

Open: 158.63
High: 159.20
Low: 157.31
Volume: 3,840,584
Previous Close on Thursday, December 4th, 2025

$ 159.11

+2.26 +1.44%

Open: 157.19
High: 159.31
Low: 156.76
Volume: 3,804,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 158.63 159.20 157.31 157.82 3,840,584 -1.29 -0.81
2025-12-04 157.19 159.31 156.76 159.11 3,804,568 +2.26 +1.44
2025-12-03 156.32 157.73 155.98 156.85 2,801,039 +1.49 +0.96
2025-12-02 156.85 157.63 155.10 155.36 4,589,485 -1.58 -1.01
2025-12-01 156.50 157.50 155.95 156.94 2,780,790 -0.36 -0.23
2025-11-28 157.00 158.37 156.72 157.30 1,319,780 +1.01 +0.65
2025-11-26 155.84 157.02 155.43 156.29 2,278,415 +0.33 +0.21
2025-11-25 154.05 156.26 153.41 155.96 2,259,071 +3.06 +2.00
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 159.31
On 2025-12-04		 155.10
On 2025-12-02		 0.52 0.33 159.31
On 2025-12-04		 157.31
On 2025-12-05		 -1.26 157.22
10D 159.31
On 2025-12-04		 152.22
On 2025-11-24		 6.16 4.06 158.37
On 2025-11-28		 155.10
On 2025-12-02		 -2.06 156.30
20D 159.31
On 2025-12-04		 146.95
On 2025-11-07		 10.30 6.98 154.23
On 2025-11-13		 149.86
On 2025-11-18		 -2.84 154.03
WTD 159.31
On 2025-12-04		 155.10
On 2025-12-02		 0.52 0.33 159.31
On 2025-12-04		 157.31
On 2025-12-05		 -1.26 157.22
MTD 159.31
On 2025-12-04		 155.10
On 2025-12-02		 0.52 0.33 159.31
On 2025-12-04		 157.31
On 2025-12-05		 -1.26 157.22
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FRT

Federal Realty Investment Trust

97.20 +0.07 +0.07 690,204
LYV

Live Nation Entertainment Inc.

139.33 -0.35 -0.25 4,686,723
LYFT

Lyft Inc.

22.97 +0.45 +2.00 11,884,483
ICE

Intercontinental Exchange Inc.

157.82 -1.29 -0.81 3,840,584