ICE: Intercontinental Exchange Inc.
As of Friday, December 2nd, 2022
$ 109.25 |
|
-0.28 -0.26% |
|
| Open: | 107.97 |
| High: | 109.71 |
| Low: | 107.37 |
| Volume: | 1,171,830 |
Previous Close on Thursday, December 1st, 2022
$ 109.53
+1.22 +1.13%
| Open: | 108.89 |
| High: | 109.97 |
| Low: | 108.28 |
| Volume: | 1,741,899 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-02 | 107.97 | 109.71 | 107.37 | 109.25 | 1,171,830 | -0.28 | -0.26 |
| 2022-12-01 | 108.89 | 109.97 | 108.28 | 109.53 | 1,741,899 | +1.22 | +1.13 |
| 2022-11-30 | 105.10 | 108.38 | 104.61 | 108.31 | 3,319,826 | +2.97 | +2.82 |
| 2022-11-29 | 104.93 | 106.31 | 104.79 | 105.34 | 1,413,991 | +0.26 | +0.25 |
| 2022-11-28 | 106.42 | 106.95 | 104.68 | 105.08 | 2,261,337 | -2.04 | -1.90 |
| 2022-11-25 | 106.41 | 107.46 | 106.32 | 107.12 | 817,734 | +0.18 | +0.17 |
| 2022-11-23 | 105.98 | 107.70 | 105.41 | 106.94 | 1,346,961 | +0.91 | +0.86 |
| 2022-11-22 | 105.95 | 106.27 | 104.80 | 106.03 | 1,518,417 | +0.68 | +0.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 109.97 On 2022-12-01 |
104.61 On 2022-11-30 |
2.13 | 1.99 | 109.97 On 2022-12-01 |
107.37 On 2022-12-02 |
-2.36 | 107.50 |
| 10D | 109.97 On 2022-12-01 |
103.11 On 2022-11-21 |
5.15 | 4.95 | 107.70 On 2022-11-23 |
104.68 On 2022-11-28 |
-2.80 | 106.72 |
| 20D | 109.97 On 2022-12-01 |
94.19 On 2022-11-04 |
13.78 | 14.43 | 101.23 On 2022-11-08 |
97.08 On 2022-11-09 |
-4.10 | 104.11 |
| WTD | 109.97 On 2022-12-01 |
104.61 On 2022-11-30 |
2.13 | 1.99 | 109.97 On 2022-12-01 |
107.37 On 2022-12-02 |
-2.36 | 107.50 |
| MTD | 109.97 On 2022-12-01 |
107.37 On 2022-12-02 |
0.94 | 0.87 | 109.97 On 2022-12-01 |
107.37 On 2022-12-02 |
-2.36 | 109.39 |