ICE: Intercontinental Exchange Inc.

As of Friday, November 14th, 2025

$ 152.07

-0.63 -0.41%

Open: 153.68
High: 153.68
Low: 150.97
Volume: 2,548,514
Previous Close on Thursday, November 13th, 2025

$ 152.70

-1.35 -0.88%

Open: 153.40
High: 154.23
Low: 152.52
Volume: 3,484,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 153.68 153.68 150.97 152.07 2,548,514 -0.63 -0.41
2025-11-13 153.40 154.23 152.52 152.70 3,484,817 -1.35 -0.88
2025-11-12 152.07 154.17 151.70 154.05 3,025,758 +2.06 +1.36
2025-11-11 150.29 152.14 150.14 151.99 2,835,583 +2.49 +1.67
2025-11-10 148.66 149.65 147.53 149.50 3,143,550 +0.50 +0.34
2025-11-07 147.13 149.09 146.95 149.00 3,485,466 +1.48 +1.00
2025-11-06 145.76 148.06 145.74 147.52 3,496,747 +1.31 +0.90
2025-11-05 147.51 150.00 146.21 146.21 3,980,864 -0.77 -0.52
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 154.23
On 2025-11-13		 147.53
On 2025-11-10		 3.07 2.06 154.23
On 2025-11-13		 150.97
On 2025-11-14		 -2.11 152.06
10D 154.23
On 2025-11-13		 143.17
On 2025-11-03		 5.78 3.95 150.00
On 2025-11-05		 145.74
On 2025-11-06		 -2.84 149.56
20D 160.20
On 2025-10-27		 143.17
On 2025-11-03		 -1.53 -1.00 160.20
On 2025-10-27		 143.17
On 2025-11-03		 -10.63 152.11
WTD 154.23
On 2025-11-13		 147.53
On 2025-11-10		 3.07 2.06 154.23
On 2025-11-13		 150.97
On 2025-11-14		 -2.11 152.06
MTD 154.23
On 2025-11-13		 143.17
On 2025-11-03		 5.78 3.95 150.00
On 2025-11-05		 145.74
On 2025-11-06		 -2.84 149.56
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

152.07 -0.63 -0.41 2,548,514