ICE
Intercontinental Exchange, Inc.
NYQ
$140.67
-1.71
(-1.20%)
Deep pullback · -2.67σ
Hot zone
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $141.99 | $141.99 | $139.03 | $140.67 | 1.6M |
| 2026-06-02 | $145.27 | $145.39 | $136.67 | $142.38 | 9.9M |
| 2026-06-01 | $148.01 | $148.88 | $143.01 | $144.96 | 5.4M |
| 2026-05-29 | $147.80 | $150.05 | $147.10 | $147.85 | 8.1M |
| 2026-05-28 | $149.03 | $150.45 | $147.89 | $148.30 | 4.0M |
| 2026-05-27 | $149.86 | $150.55 | $148.11 | $149.71 | 3.5M |
| 2026-05-26 | $152.56 | $152.81 | $149.97 | $150.64 | 3.0M |
| 2026-05-22 | $151.28 | $153.72 | $151.16 | $152.97 | 2.8M |
| 2026-05-21 | $150.37 | $151.84 | $149.67 | $151.49 | 4.2M |
| 2026-05-20 | $153.22 | $153.74 | $151.52 | $151.69 | 3.8M |
| 2026-05-19 | $156.64 | $157.39 | $154.08 | $154.11 | 3.5M |
| 2026-05-18 | $154.33 | $157.18 | $153.64 | $155.99 | 3.3M |
| 2026-05-15 | $156.37 | $157.00 | $154.04 | $154.36 | 2.2M |
| 2026-05-14 | $155.82 | $156.00 | $154.01 | $155.72 | 2.0M |
| 2026-05-13 | $154.77 | $155.62 | $152.67 | $154.80 | 2.1M |
| 2026-05-12 | $158.11 | $158.90 | $155.35 | $155.81 | 2.8M |
| 2026-05-11 | $155.06 | $157.86 | $154.05 | $157.82 | 2.9M |
| 2026-05-08 | $156.08 | $156.97 | $153.59 | $155.82 | 3.0M |
| 2026-05-07 | $152.42 | $156.35 | $152.35 | $156.11 | 3.5M |
| 2026-05-06 | $155.27 | $155.85 | $153.30 | $153.40 | 3.1M |
| 2026-05-05 | $157.01 | $157.41 | $153.45 | $155.28 | 4.7M |
| 2026-05-04 | $154.30 | $158.58 | $154.30 | $156.44 | 4.0M |
| 2026-05-01 | $159.06 | $161.00 | $154.74 | $154.75 | 3.2M |
| 2026-04-30 | $155.06 | $161.34 | $152.50 | $158.09 | 5.8M |
| 2026-04-29 | $155.00 | $156.45 | $153.96 | $156.19 | 2.8M |
| 2026-04-28 | $158.90 | $159.69 | $156.05 | $156.30 | 2.8M |
| 2026-04-27 | $159.42 | $159.44 | $156.87 | $156.95 | 3.0M |
| 2026-04-24 | $156.40 | $158.94 | $155.83 | $158.45 | 3.0M |
| 2026-04-23 | $158.16 | $159.25 | $155.31 | $157.48 | 2.6M |
| 2026-04-22 | $159.59 | $160.29 | $158.06 | $158.82 | 2.2M |
| 2026-04-21 | $160.90 | $161.93 | $158.30 | $158.63 | 3.1M |
| 2026-04-20 | $161.41 | $163.00 | $160.30 | $160.61 | 2.8M |
| 2026-04-17 | $164.00 | $164.33 | $159.84 | $161.24 | 4.9M |
| 2026-04-16 | $165.07 | $165.89 | $162.90 | $163.75 | 2.8M |
| 2026-04-15 | $163.19 | $165.80 | $162.33 | $165.07 | 2.0M |
| 2026-04-14 | $163.46 | $164.16 | $161.51 | $162.04 | 2.7M |
| 2026-04-13 | $160.47 | $164.61 | $160.47 | $164.31 | 1.9M |
| 2026-04-10 | $161.07 | $162.61 | $157.78 | $160.60 | 2.8M |
| 2026-04-09 | $167.53 | $167.75 | $161.66 | $161.97 | 3.4M |
| 2026-04-08 | $165.42 | $168.20 | $163.80 | $167.79 | 2.5M |
| 2026-04-07 | $166.73 | $167.78 | $165.98 | $166.30 | 2.6M |
| 2026-04-06 | $163.27 | $167.00 | $163.27 | $166.39 | 2.3M |
| 2026-04-02 | $158.13 | $163.65 | $158.04 | $162.98 | 4.3M |
| 2026-04-01 | $156.77 | $158.50 | $155.24 | $158.08 | 2.8M |
| 2026-03-31 | $158.09 | $158.94 | $155.91 | $157.28 | 3.8M |
| 2026-03-30 | $154.19 | $157.25 | $153.90 | $156.94 | 2.9M |
| 2026-03-27 | $155.69 | $156.49 | $152.38 | $152.67 | 2.7M |
| 2026-03-26 | $156.17 | $157.38 | $155.53 | $155.96 | 3.0M |
| 2026-03-25 | $156.66 | $158.04 | $153.58 | $156.83 | 4.1M |
| 2026-03-24 | $156.51 | $157.03 | $153.98 | $155.82 | 3.1M |
| 2026-03-23 | $159.28 | $159.76 | $156.53 | $157.17 | 3.3M |
| 2026-03-20 | $159.11 | $159.39 | $157.70 | $158.43 | 4.5M |
| 2026-03-19 | $156.94 | $159.17 | $155.96 | $158.50 | 3.3M |
| 2026-03-18 | $159.16 | $159.96 | $156.89 | $157.16 | 2.9M |
| 2026-03-17 | $161.25 | $162.87 | $160.16 | $160.82 | 2.1M |
| 2026-03-16 | $160.83 | $161.54 | $159.87 | $161.49 | 3.1M |
| 2026-03-13 | $159.87 | $160.60 | $157.88 | $159.20 | 2.5M |
| 2026-03-12 | $157.86 | $159.77 | $156.97 | $158.61 | 3.6M |
| 2026-03-11 | $159.42 | $159.92 | $153.64 | $157.02 | 4.6M |
| 2026-03-10 | $164.86 | $164.86 | $158.85 | $160.17 | 3.4M |
| 2026-03-09 | $164.96 | $166.35 | $162.50 | $165.80 | 3.5M |
| 2026-03-06 | $164.05 | $167.30 | $162.58 | $166.19 | 4.6M |
| 2026-03-05 | $164.67 | $167.15 | $163.01 | $164.00 | 4.1M |
| 2026-03-04 | $163.47 | $166.54 | $161.81 | $166.29 | 2.8M |
| 2026-03-03 | $163.37 | $166.78 | $163.04 | $164.78 | 4.2M |
| 2026-03-02 | $165.26 | $168.00 | $163.99 | $164.78 | 4.5M |
| 2026-02-27 | $161.83 | $165.75 | $161.00 | $164.13 | 4.3M |
| 2026-02-26 | $161.47 | $163.23 | $160.83 | $162.89 | 3.2M |
| 2026-02-25 | $156.07 | $160.85 | $155.43 | $160.33 | 6.2M |
| 2026-02-24 | $153.54 | $156.82 | $153.54 | $155.36 | 3.1M |
| 2026-02-23 | $153.38 | $154.89 | $151.77 | $154.10 | 3.6M |
| 2026-02-20 | $154.27 | $155.41 | $152.39 | $154.01 | 3.4M |
| 2026-02-19 | $154.00 | $155.95 | $152.40 | $154.11 | 3.7M |
| 2026-02-18 | $154.77 | $155.93 | $153.67 | $155.19 | 3.1M |
| 2026-02-17 | $152.77 | $154.53 | $149.37 | $153.44 | 5.9M |
| 2026-02-13 | $151.30 | $153.36 | $150.97 | $152.28 | 4.2M |
| 2026-02-12 | $151.64 | $152.13 | $144.18 | $149.83 | 11.8M |
| 2026-02-11 | $164.38 | $164.99 | $151.05 | $151.99 | 9.1M |
| 2026-02-10 | $164.50 | $168.21 | $163.57 | $164.81 | 4.9M |
| 2026-02-09 | $168.46 | $170.87 | $168.27 | $169.48 | 3.3M |
| 2026-02-06 | $169.85 | $173.86 | $166.81 | $169.00 | 3.5M |
| 2026-02-05 | $168.68 | $174.31 | $166.01 | $168.29 | 5.7M |
| 2026-02-04 | $161.59 | $165.48 | $159.83 | $164.85 | 6.6M |
| 2026-02-03 | $170.58 | $171.20 | $158.83 | $163.07 | 9.1M |
| 2026-02-02 | $174.00 | $175.39 | $171.17 | $173.18 | 3.5M |
| 2026-01-30 | $174.24 | $175.05 | $171.21 | $173.78 | 3.3M |
| 2026-01-29 | $173.04 | $176.05 | $173.04 | $175.10 | 3.2M |
| 2026-01-28 | $172.52 | $173.75 | $171.36 | $172.44 | 3.2M |
| 2026-01-27 | $174.56 | $175.38 | $172.85 | $173.28 | 2.9M |
| 2026-01-26 | $173.19 | $175.38 | $172.96 | $175.10 | 2.6M |
| 2026-01-23 | $174.13 | $174.43 | $172.65 | $172.93 | 2.7M |
| 2026-01-22 | $171.97 | $174.82 | $171.75 | $174.35 | 3.0M |
| 2026-01-21 | $171.46 | $173.26 | $171.32 | $171.90 | 2.6M |
| 2026-01-20 | $171.00 | $174.29 | $169.42 | $170.95 | 3.8M |
| 2026-01-16 | $173.21 | $175.36 | $171.86 | $173.98 | 4.4M |
| 2026-01-15 | $173.78 | $174.38 | $171.21 | $173.28 | 4.7M |
| 2026-01-14 | $166.44 | $173.05 | $165.91 | $172.94 | 5.3M |
| 2026-01-13 | $166.25 | $166.75 | $163.60 | $166.69 | 3.0M |
| 2026-01-12 | $166.68 | $169.64 | $165.71 | $166.25 | 4.2M |
| 2026-01-09 | $162.54 | $166.08 | $162.10 | $165.98 | 3.3M |
| 2026-01-08 | $161.35 | $164.29 | $161.24 | $161.98 | 2.9M |
| 2026-01-07 | $165.99 | $166.85 | $161.91 | $161.92 | 2.5M |
| 2026-01-06 | $165.94 | $166.99 | $165.17 | $166.01 | 2.6M |
| 2026-01-05 | $159.48 | $166.40 | $159.21 | $165.62 | 3.4M |
| 2026-01-02 | $161.34 | $161.54 | $159.59 | $159.99 | 2.1M |
| 2025-12-31 | $162.81 | $163.77 | $161.92 | $161.96 | 1.3M |
| 2025-12-30 | $163.51 | $163.97 | $163.00 | $163.16 | 1.1M |
| 2025-12-29 | $163.62 | $164.42 | $162.79 | $163.98 | 1.6M |
| 2025-12-26 | $162.45 | $163.55 | $162.19 | $163.52 | 1.0M |
| 2025-12-24 | $161.94 | $163.20 | $161.78 | $162.63 | 0.8M |
| 2025-12-23 | $161.26 | $162.59 | $161.18 | $161.95 | 2.0M |
| 2025-12-22 | $160.15 | $162.18 | $159.67 | $161.45 | 2.2M |
| 2025-12-19 | $159.97 | $161.05 | $159.66 | $160.30 | 5.7M |
| 2025-12-18 | $161.25 | $162.29 | $160.02 | $160.07 | 2.6M |
| 2025-12-17 | $159.63 | $161.78 | $159.59 | $160.86 | 3.6M |
| 2025-12-16 | $161.50 | $162.00 | $159.92 | $160.05 | 4.2M |
| 2025-12-15 | $163.45 | $163.45 | $160.59 | $161.40 | 3.2M |
| 2025-12-12 | $163.20 | $164.37 | $162.73 | $163.21 | 2.7M |
| 2025-12-11 | $161.15 | $163.46 | $161.00 | $163.10 | 3.9M |
| 2025-12-10 | $157.82 | $161.36 | $157.51 | $160.38 | 4.5M |
| 2025-12-09 | $157.59 | $159.33 | $157.40 | $158.01 | 3.6M |
| 2025-12-08 | $157.83 | $157.85 | $155.76 | $157.03 | 5.4M |
| 2025-12-05 | $158.63 | $159.20 | $157.31 | $157.82 | 3.9M |
| 2025-12-04 | $157.19 | $159.31 | $156.76 | $159.11 | 3.8M |
| 2025-12-03 | $156.32 | $157.73 | $155.98 | $156.85 | 2.8M |