ICE: Intercontinental Exchange Inc.

As of Friday, October 4th, 2024

$ 162.76

-0.50 -0.31%

Open: 163.57
High: 164.18
Low: 162.48
Volume: 2,233,016
Previous Close on Thursday, October 3rd, 2024

$ 163.26

+2.34 +1.45%

Open: 161.14
High: 163.35
Low: 160.68
Volume: 2,547,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 163.57 164.18 162.48 162.76 2,233,014 -0.50 -0.31
2024-10-03 161.14 163.35 160.68 163.26 2,547,833 +2.34 +1.45
2024-10-02 160.52 161.15 159.62 160.92 1,960,795 -0.22 -0.14
2024-10-01 161.07 162.12 159.32 161.14 3,076,881 +0.50 +0.31
2024-09-30 158.95 160.78 158.22 160.64 1,758,714 +2.02 +1.27
2024-09-27 158.27 159.29 157.74 158.62 2,922,222 +0.50 +0.32
2024-09-26 159.57 160.32 157.85 158.12 2,844,578 -1.33 -0.83
2024-09-25 158.91 159.80 158.51 159.45 2,827,085 +0.70 +0.44
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 164.18
On 2024-10-04		 158.22
On 2024-09-30		 4.14 2.61 162.12
On 2024-10-01		 159.62
On 2024-10-02		 -1.54 161.74
10D 164.18
On 2024-10-04		 157.48
On 2024-09-24		 2.92 1.83 160.98
On 2024-09-23		 157.48
On 2024-09-24		 -2.17 160.36
20D 164.18
On 2024-10-04		 157.48
On 2024-09-24		 2.27 1.41 163.27
On 2024-09-17		 157.48
On 2024-09-24		 -3.55 160.72
WTD 164.18
On 2024-10-04		 158.22
On 2024-09-30		 4.14 2.61 162.12
On 2024-10-01		 159.62
On 2024-10-02		 -1.54 161.74
MTD 164.18
On 2024-10-04		 159.32
On 2024-10-01		 2.12 1.32 162.12
On 2024-10-01		 159.62
On 2024-10-02		 -1.54 162.02
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

162.76 -0.50 -0.31 2,233,016