ICE: Intercontinental Exchange Inc.
$ 176.60 |
|
-0.54 -0.30% |
|
| Open: | 177.01 |
| High: | 177.76 |
| Low: | 176.13 |
| Volume: | 1,774,706 |
$ 177.14
-0.16 -0.09%
| Open: | 177.02 |
| High: | 177.70 |
| Low: | 176.11 |
| Volume: | 2,170,017 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 177.01 | 177.76 | 176.13 | 176.60 | 1,774,706 | -0.54 | -0.30 |
| 2025-08-28 | 177.02 | 177.70 | 176.11 | 177.14 | 2,170,017 | -0.16 | -0.09 |
| 2025-08-27 | 178.34 | 179.20 | 177.27 | 177.30 | 1,924,401 | -1.44 | -0.81 |
| 2025-08-26 | 178.33 | 178.89 | 177.75 | 178.74 | 2,433,258 | -0.40 | -0.22 |
| 2025-08-25 | 180.74 | 181.65 | 179.06 | 179.14 | 3,091,960 | -1.53 | -0.85 |
| 2025-08-22 | 179.76 | 180.96 | 179.25 | 180.67 | 2,226,189 | +1.44 | +0.80 |
| 2025-08-21 | 180.50 | 180.91 | 178.70 | 179.23 | 1,973,631 | -2.07 | -1.14 |
| 2025-08-20 | 178.45 | 181.72 | 177.96 | 181.30 | 2,917,771 | +3.03 | +1.70 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 181.65 On 2025-08-25 |
176.11 On 2025-08-28 |
-4.07 | -2.25 | 181.65 On 2025-08-25 |
176.11 On 2025-08-28 |
-3.05 | 177.78 |
| 10D | 181.72 On 2025-08-20 |
176.11 On 2025-08-28 |
-4.60 | -2.54 | 181.72 On 2025-08-20 |
176.11 On 2025-08-28 |
-3.09 | 178.63 |
| 20D | 189.35 On 2025-08-08 |
176.11 On 2025-08-28 |
-8.00 | -4.33 | 189.35 On 2025-08-08 |
176.11 On 2025-08-28 |
-6.99 | 181.93 |
| WTD | 181.65 On 2025-08-25 |
176.11 On 2025-08-28 |
-4.07 | -2.25 | 181.65 On 2025-08-25 |
176.11 On 2025-08-28 |
-3.05 | 177.78 |
| MTD | 189.35 On 2025-08-08 |
176.11 On 2025-08-28 |
-8.23 | -4.45 | 189.35 On 2025-08-08 |
176.11 On 2025-08-28 |
-6.99 | 182.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |