ICE: Intercontinental Exchange Inc.

As of Wednesday, November 20th, 2024

$ 155.77

-2.16 -1.37%

Open: 158.05
High: 158.30
Low: 155.20
Volume: 1,810,299
Previous Close on Tuesday, November 19th, 2024

$ 157.93

+0.24 +0.15%

Open: 157.56
High: 158.58
Low: 156.77
Volume: 2,816,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 158.05 158.30 155.20 155.77 1,810,299 -2.16 -1.37
2024-11-19 157.56 158.58 156.77 157.93 2,816,562 +0.24 +0.15
2024-11-18 154.99 157.78 154.86 157.69 3,973,835 +2.14 +1.38
2024-11-15 155.79 156.96 155.13 155.55 2,795,435 -0.92 -0.59
2024-11-14 155.65 157.66 155.52 156.47 2,542,905 +0.63 +0.40
2024-11-13 156.83 157.10 155.50 155.84 2,040,008 -0.22 -0.14
2024-11-12 157.68 157.68 155.92 156.06 2,045,859 -1.02 -0.65
2024-11-11 158.78 159.81 156.68 157.08 2,974,493 +0.66 +0.42
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 158.58
On 2024-11-19		 154.86
On 2024-11-18		 -0.07 -0.04 158.58
On 2024-11-19		 155.20
On 2024-11-20		 -2.13 156.68
10D 159.81
On 2024-11-11		 154.86
On 2024-11-18		 -0.02 -0.01 159.81
On 2024-11-11		 154.86
On 2024-11-18		 -3.10 156.49
20D 167.99
On 2024-10-30		 152.32
On 2024-11-06		 -9.23 -5.59 167.99
On 2024-10-30		 152.32
On 2024-11-06		 -9.33 158.77
WTD 158.58
On 2024-11-19		 154.86
On 2024-11-18		 0.22 0.14 158.58
On 2024-11-19		 155.20
On 2024-11-20		 -2.13 157.13
MTD 160.61
On 2024-11-06		 152.32
On 2024-11-06		 -0.10 -0.06 160.61
On 2024-11-06		 154.86
On 2024-11-18		 -3.58 156.26
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
URI

United Rentals Inc.

820.55 -0.61 -0.07 393,332
AIV

Apartment Investment and Management Company

8.74 -0.08 -0.91 536,652
TAK

Takeda Pharmaceutical Company Ltd.

13.29 -0.33 -2.42 3,779,099
RPM

RPM International Inc.

134.44 -0.54 -0.40 553,505
ICE

Intercontinental Exchange Inc.

155.77 -2.16 -1.37 1,810,299