ICE
Intercontinental Exchange, Inc.
20:00:03
133.88 $
0.0000 (%0.00)
Previous Close: 134.59
Day Low₺132.84
Day High₺136.76
ICE: Intercontinental Exchange, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 85.2803
CLOSE 85.3046
Low
LOW 71.2
High
HIGH 95.56
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 74.49 | 75.47 | 74.4 | 75.33 |
| 01/03/2019 | 75.09 | 75.57 | 73.83 | 73.98 |
| 01/04/2019 | 74.84 | 75.88 | 74.01 | 75.67 |
| 01/07/2019 | 73.32 | 74.76 | 73.01 | 73.38 |
| 01/08/2019 | 73.77 | 74.12 | 71.2 | 72.15 |
| 01/09/2019 | 72.18 | 73.02 | 71.93 | 72.44 |
| 01/10/2019 | 72.3 | 72.98 | 72.08 | 72.78 |
| 01/11/2019 | 72.43 | 73.18 | 72.17 | 73.1 |
| 01/14/2019 | 72.35 | 72.97 | 72.1 | 72.7 |
| 01/15/2019 | 72.58 | 73.56 | 72.39 | 73.51 |
| 01/16/2019 | 74.42 | 75.05 | 74.04 | 74.51 |
| 01/17/2019 | 74.23 | 75.03 | 74.05 | 74.85 |
| 01/18/2019 | 75.19 | 75.83 | 74.73 | 75.63 |
| 01/22/2019 | 75.5 | 76.31 | 75.32 | 75.87 |
| 01/23/2019 | 76.14 | 76.42 | 75.36 | 76.06 |
| 01/24/2019 | 75.97 | 76.17 | 75.12 | 75.21 |
| 01/25/2019 | 75.89 | 76.33 | 75.49 | 75.76 |
| 01/28/2019 | 75.4 | 75.8 | 75.01 | 75.71 |
| 01/29/2019 | 75.59 | 75.87 | 74.91 | 75.35 |
| 01/30/2019 | 75.22 | 76.42 | 75.08 | 76.22 |
| 01/31/2019 | 75.81 | 76.89 | 75.72 | 76.76 |
| 02/01/2019 | 77.04 | 77.84 | 76.81 | 77.52 |
| 02/04/2019 | 77.56 | 77.73 | 76.32 | 77.1 |
| 02/05/2019 | 77.17 | 77.4 | 76.79 | 77.31 |
| 02/06/2019 | 77.02 | 80.1 | 76.67 | 77.39 |
| 02/07/2019 | 76.34 | 76.38 | 74.28 | 75.55 |
| 02/08/2019 | 75.13 | 76.22 | 74.63 | 76.16 |
| 02/11/2019 | 76.13 | 76.54 | 75.19 | 75.52 |
| 02/12/2019 | 75.96 | 76.67 | 75.67 | 76.13 |
| 02/13/2019 | 76.45 | 77.36 | 76.24 | 76.68 |
| 02/14/2019 | 76.55 | 76.68 | 75.69 | 75.95 |
| 02/15/2019 | 75.47 | 76.11 | 74.49 | 75.5 |
| 02/19/2019 | 75.29 | 75.7 | 74.01 | 74.86 |
| 02/20/2019 | 74.75 | 74.89 | 74.03 | 74.48 |
| 02/21/2019 | 74.74 | 75.18 | 74.54 | 74.87 |
| 02/22/2019 | 75.05 | 75.36 | 74.94 | 75.18 |
| 02/25/2019 | 75.68 | 76.28 | 75.24 | 75.34 |
| 02/26/2019 | 75.14 | 75.6 | 75.1 | 75.3 |
| 02/27/2019 | 75.13 | 76.44 | 75.02 | 76.21 |
| 02/28/2019 | 76.27 | 77.47 | 76.27 | 77.15 |
| 03/01/2019 | 77.52 | 78.16 | 77.08 | 77.19 |
| 03/04/2019 | 77.3 | 77.68 | 76 | 76.18 |
| 03/05/2019 | 76.24 | 76.42 | 75.23 | 75.38 |
| 03/06/2019 | 75.58 | 75.71 | 74.72 | 74.89 |
| 03/07/2019 | 74.67 | 74.8 | 73.56 | 73.65 |
| 03/08/2019 | 73 | 73 | 71.9 | 72.5 |
| 03/11/2019 | 72.87 | 73.17 | 72.25 | 72.55 |
| 03/12/2019 | 72.76 | 73.48 | 72.56 | 73.12 |
| 03/13/2019 | 73.18 | 74.28 | 73.09 | 74.05 |
| 03/14/2019 | 73.72 | 74.1 | 73.41 | 73.89 |
| 03/15/2019 | 73.75 | 74.65 | 73.7 | 74.63 |
| 03/18/2019 | 74.84 | 75.25 | 74.47 | 74.61 |
| 03/19/2019 | 75.02 | 75.13 | 74.03 | 74.25 |
| 03/20/2019 | 74.3 | 74.32 | 73.16 | 73.2 |
| 03/21/2019 | 72.89 | 73.84 | 72.86 | 73.39 |
| 03/22/2019 | 73.02 | 73.25 | 72.47 | 72.76 |
| 03/25/2019 | 72.85 | 74 | 72.73 | 73.78 |
| 03/26/2019 | 74.33 | 74.53 | 73.38 | 73.99 |
| 03/27/2019 | 73.9 | 74.27 | 73.6 | 73.86 |
| 03/28/2019 | 73.97 | 74.82 | 73.65 | 74.77 |
| 03/29/2019 | 75.26 | 76.2 | 75.17 | 76.14 |
| 04/01/2019 | 76.61 | 77.09 | 76.49 | 77 |
| 04/02/2019 | 77.15 | 77.7 | 76.96 | 77.37 |
| 04/03/2019 | 77.83 | 77.89 | 77.14 | 77.42 |
| 04/04/2019 | 77.39 | 77.57 | 76.96 | 77.26 |
| 04/05/2019 | 77.34 | 77.57 | 76.94 | 77.26 |
| 04/08/2019 | 76.96 | 77.13 | 76.57 | 77 |
| 04/09/2019 | 76.82 | 77.18 | 76.62 | 76.97 |
| 04/10/2019 | 76.97 | 77.08 | 76.72 | 76.85 |
| 04/11/2019 | 77.13 | 77.36 | 76.8 | 77.06 |
| 04/12/2019 | 77.77 | 78.13 | 77 | 77.28 |
| 04/15/2019 | 77.4 | 78.92 | 77.24 | 78.64 |
| 04/16/2019 | 78.77 | 79.87 | 78.58 | 79.44 |
| 04/17/2019 | 79.69 | 80.6 | 79.38 | 80.16 |
| 04/18/2019 | 80.09 | 80.5 | 79.81 | 79.86 |
| 04/22/2019 | 79.61 | 80.57 | 79.52 | 80.5 |
| 04/23/2019 | 80.66 | 80.83 | 79.99 | 80.53 |
| 04/24/2019 | 80.48 | 80.85 | 80.17 | 80.47 |
| 04/25/2019 | 80.28 | 81.01 | 80.01 | 80.82 |
| 04/26/2019 | 81.18 | 81.2 | 80.71 | 81.19 |
| 04/29/2019 | 81.18 | 81.94 | 81.09 | 81.69 |
| 04/30/2019 | 81.65 | 81.99 | 81.3 | 81.35 |
| 05/01/2019 | 81.24 | 81.6 | 80.67 | 80.67 |
| 05/02/2019 | 80.75 | 81.42 | 79.54 | 79.72 |
| 05/03/2019 | 79.9 | 80.46 | 79.5 | 79.69 |
| 05/06/2019 | 78.93 | 81.21 | 78.87 | 80.95 |
| 05/07/2019 | 80.4 | 80.77 | 79.55 | 80.02 |
| 05/08/2019 | 79.88 | 80.9 | 79.64 | 80.41 |
| 05/09/2019 | 79.71 | 81.08 | 79.54 | 80.8 |
| 05/10/2019 | 80.76 | 81.59 | 79.9 | 81.36 |
| 05/13/2019 | 80.17 | 80.74 | 79.79 | 80.52 |
| 05/14/2019 | 80.56 | 81.99 | 80.55 | 81.31 |
| 05/15/2019 | 80.72 | 81.37 | 80.59 | 80.61 |
| 05/16/2019 | 80.99 | 81.66 | 80.79 | 81.34 |
| 05/17/2019 | 80.72 | 81.58 | 80.72 | 81.22 |
| 05/20/2019 | 81.25 | 81.61 | 80.87 | 81.1 |
| 05/21/2019 | 81.5 | 82.07 | 81.33 | 81.81 |
| 05/22/2019 | 81.4 | 81.73 | 81.01 | 81.12 |
| 05/23/2019 | 80.76 | 81.46 | 80.47 | 81.25 |
| 05/24/2019 | 81.56 | 81.83 | 80.85 | 81.83 |
| 05/28/2019 | 81.8 | 82.79 | 81.69 | 82.07 |
| 05/29/2019 | 81.58 | 82.17 | 81.28 | 82.05 |
| 05/30/2019 | 82.19 | 82.72 | 82.01 | 82.61 |
| 05/31/2019 | 81.88 | 82.41 | 81.78 | 82.21 |
| 06/03/2019 | 82.3 | 82.66 | 81.94 | 82.52 |
| 06/04/2019 | 83 | 83.94 | 82.83 | 83.81 |
| 06/05/2019 | 84.17 | 85.01 | 84 | 84.95 |
| 06/06/2019 | 85.1 | 85.47 | 84.63 | 85.19 |
| 06/07/2019 | 85.29 | 85.85 | 85.28 | 85.38 |
| 06/10/2019 | 85.9 | 86.46 | 85.53 | 86.08 |
| 06/11/2019 | 86.52 | 86.78 | 84.68 | 84.94 |
| 06/12/2019 | 84.93 | 85.48 | 84.75 | 85.48 |
| 06/13/2019 | 85.46 | 85.46 | 84.25 | 84.57 |
| 06/14/2019 | 84.69 | 85.11 | 84.46 | 84.93 |
| 06/17/2019 | 85.16 | 85.38 | 83.95 | 84.04 |
| 06/18/2019 | 84.35 | 84.87 | 84.05 | 84.69 |
| 06/19/2019 | 84.94 | 85.59 | 84.77 | 85.48 |
| 06/20/2019 | 85.43 | 86.65 | 85.43 | 86.43 |
| 06/21/2019 | 86.67 | 87.26 | 86.36 | 86.77 |
| 06/24/2019 | 86.59 | 87.12 | 86.42 | 86.6 |
| 06/25/2019 | 86.55 | 86.67 | 85.9 | 86.53 |
| 06/26/2019 | 86.6 | 86.6 | 84.5 | 84.52 |
| 06/27/2019 | 85.09 | 86.02 | 84.93 | 85.51 |
| 06/28/2019 | 85.51 | 85.94 | 85.25 | 85.94 |
| 07/01/2019 | 86.69 | 86.74 | 85.71 | 86.16 |
| 07/02/2019 | 86.15 | 87.38 | 86.15 | 87.38 |
| 07/03/2019 | 87.61 | 88.66 | 87.54 | 88.59 |
| 07/05/2019 | 88.82 | 89.59 | 88.46 | 89.52 |
| 07/08/2019 | 89.35 | 89.58 | 88.86 | 89.41 |
| 07/09/2019 | 89.2 | 89.64 | 89.05 | 89.6 |
| 07/10/2019 | 89.42 | 90.46 | 89.39 | 90.29 |
| 07/11/2019 | 90.6 | 91.77 | 90.22 | 91.73 |
| 07/12/2019 | 91.5 | 91.73 | 91.07 | 91.55 |
| 07/15/2019 | 91.79 | 91.92 | 91.07 | 91.89 |
| 07/16/2019 | 91.96 | 92.31 | 91.3 | 91.77 |
| 07/17/2019 | 91.57 | 91.9 | 90.78 | 90.92 |
| 07/18/2019 | 90.87 | 91.64 | 90.76 | 91.54 |
| 07/19/2019 | 91.79 | 91.82 | 90.7 | 90.77 |
| 07/22/2019 | 90.21 | 91.06 | 89.17 | 90.71 |
| 07/23/2019 | 90.69 | 91.08 | 89.97 | 90.9 |
| 07/24/2019 | 90.54 | 90.66 | 87.1 | 89.25 |
| 07/25/2019 | 89.35 | 89.92 | 89.01 | 89.59 |
| 07/26/2019 | 89.66 | 89.86 | 89.14 | 89.59 |
| 07/29/2019 | 89.56 | 89.56 | 87.98 | 88.18 |
| 07/30/2019 | 88.07 | 88.8 | 87.79 | 87.87 |
| 07/31/2019 | 87.96 | 88.48 | 87.37 | 87.86 |
| 08/01/2019 | 87.02 | 89.39 | 85.79 | 89.2 |
| 08/02/2019 | 89.15 | 90.68 | 88.5 | 90.42 |
| 08/05/2019 | 89.51 | 90.24 | 88.28 | 88.42 |
| 08/06/2019 | 88.77 | 90.6 | 88.25 | 90.57 |
| 08/07/2019 | 89.7 | 91.17 | 88.92 | 90.85 |
| 08/08/2019 | 91.16 | 92.14 | 90.47 | 91.91 |
| 08/09/2019 | 92.25 | 93.4 | 91.94 | 92.88 |
| 08/12/2019 | 92.39 | 92.42 | 90.48 | 90.59 |
| 08/13/2019 | 90.41 | 92.25 | 90.12 | 92.01 |
| 08/14/2019 | 90.9 | 91.91 | 89.26 | 89.27 |
| 08/15/2019 | 89.9 | 90.86 | 89.64 | 90.5 |
| 08/16/2019 | 90.93 | 91.95 | 90.47 | 91.67 |
| 08/19/2019 | 92.55 | 93.15 | 92.19 | 92.85 |
| 08/20/2019 | 92.8 | 93.12 | 91.93 | 92.03 |
| 08/21/2019 | 92.23 | 92.75 | 91.97 | 92.72 |
| 08/22/2019 | 93 | 93.33 | 91.95 | 92.52 |
| 08/23/2019 | 92.5 | 92.8 | 90.95 | 91.44 |
| 08/26/2019 | 92.11 | 92.54 | 91.56 | 92.51 |
| 08/27/2019 | 92.7 | 93.31 | 92.46 | 93.12 |
| 08/28/2019 | 93 | 93.28 | 92.17 | 93.27 |
| 08/29/2019 | 93.5 | 93.88 | 92.47 | 92.78 |
| 08/30/2019 | 93.5 | 93.77 | 92.68 | 93.48 |
| 09/03/2019 | 93.12 | 93.8 | 93.09 | 93.77 |
| 09/04/2019 | 94.19 | 94.88 | 93.76 | 94.26 |
| 09/05/2019 | 95.04 | 95.45 | 94.25 | 94.73 |
| 09/06/2019 | 95 | 95.52 | 94.68 | 94.89 |
| 09/09/2019 | 95.55 | 95.55 | 91.6 | 92.18 |
| 09/10/2019 | 91.88 | 91.94 | 89.04 | 90.12 |
| 09/11/2019 | 90.57 | 90.72 | 88.99 | 89.06 |
| 09/12/2019 | 89.25 | 90.64 | 89.25 | 90.3 |
| 09/13/2019 | 90.27 | 90.96 | 89.27 | 90.83 |
| 09/16/2019 | 91 | 94.22 | 90.66 | 91.88 |
| 09/17/2019 | 92.33 | 94.05 | 92.33 | 93.25 |
| 09/18/2019 | 94.45 | 94.62 | 92.21 | 93.33 |
| 09/19/2019 | 93.07 | 94.04 | 92.69 | 93.53 |
| 09/20/2019 | 93.86 | 93.9 | 92.06 | 92.33 |
| 09/23/2019 | 92.36 | 92.82 | 92.17 | 92.5 |
| 09/24/2019 | 92.82 | 93.92 | 92.39 | 92.9 |
| 09/25/2019 | 93.14 | 93.56 | 92.08 | 93.38 |
| 09/26/2019 | 93.63 | 94.23 | 93 | 94.17 |
| 09/27/2019 | 94.5 | 94.91 | 92.06 | 92.4 |
| 09/30/2019 | 92.73 | 92.94 | 91.93 | 92.27 |
| 10/01/2019 | 92.2 | 92.8 | 91.72 | 92.33 |
| 10/02/2019 | 92 | 92.2 | 90.22 | 90.43 |
| 10/03/2019 | 90.35 | 91.36 | 89.94 | 91.35 |
| 10/04/2019 | 91.76 | 94.07 | 91.53 | 94 |
| 10/07/2019 | 93.65 | 94.77 | 93.4 | 94.36 |
| 10/08/2019 | 93.96 | 94.29 | 92.93 | 92.94 |
| 10/09/2019 | 93.66 | 94.37 | 93.39 | 94.13 |
| 10/10/2019 | 93.75 | 95.28 | 93.75 | 94.74 |
| 10/11/2019 | 95.56 | 95.56 | 93.81 | 93.94 |
| 10/14/2019 | 94.11 | 94.63 | 93.16 | 93.5 |
| 10/15/2019 | 93.98 | 94.17 | 93.17 | 93.3 |
| 10/16/2019 | 93.66 | 93.87 | 92.42 | 93.6 |
| 10/17/2019 | 93.93 | 94.55 | 93.79 | 94.28 |
| 10/18/2019 | 94.43 | 94.81 | 93.93 | 94.4 |
| 10/21/2019 | 94.54 | 94.57 | 93.15 | 93.33 |
| 10/22/2019 | 93.27 | 94.34 | 91.81 | 91.87 |
| 10/23/2019 | 91.76 | 93.27 | 91.76 | 92.93 |
| 10/24/2019 | 92.82 | 93.94 | 92.82 | 92.91 |
| 10/25/2019 | 92.83 | 93.41 | 91.93 | 91.96 |
| 10/28/2019 | 92.39 | 92.39 | 91.42 | 91.6 |
| 10/29/2019 | 91.73 | 92.76 | 91.28 | 91.35 |
| 10/30/2019 | 91.46 | 93.25 | 91.36 | 93.18 |
| 10/31/2019 | 93.85 | 95.14 | 92.75 | 94.32 |
| 11/01/2019 | 94.94 | 95.28 | 92.76 | 92.93 |
| 11/04/2019 | 93.21 | 93.43 | 90.72 | 91.17 |
| 11/05/2019 | 91.02 | 91.31 | 89.09 | 89.41 |
| 11/06/2019 | 89.8 | 91.21 | 89.48 | 91.11 |
| 11/07/2019 | 91.39 | 91.43 | 90.37 | 90.64 |
| 11/08/2019 | 90.9 | 91.67 | 90.38 | 90.47 |
| 11/11/2019 | 90.62 | 91.44 | 90.02 | 91.18 |
| 11/12/2019 | 91.25 | 91.78 | 91.21 | 91.4 |
| 11/13/2019 | 91.52 | 92.8 | 91.35 | 92.67 |
| 11/14/2019 | 92.69 | 93.25 | 92.24 | 93.17 |
| 11/15/2019 | 93.45 | 93.5 | 92.55 | 92.96 |
| 11/18/2019 | 93.32 | 93.6 | 92.55 | 92.82 |
| 11/19/2019 | 92.85 | 94.33 | 92.51 | 93.98 |
| 11/20/2019 | 94.02 | 95.34 | 93.93 | 94.48 |
| 11/21/2019 | 94.6 | 94.87 | 93.57 | 93.89 |
| 11/22/2019 | 93.87 | 94.57 | 93.42 | 93.75 |
| 11/25/2019 | 93.97 | 94.78 | 93.83 | 94.32 |
| 11/26/2019 | 94.26 | 94.74 | 93.98 | 94.47 |
| 11/27/2019 | 94.31 | 94.47 | 92.84 | 93.43 |
| 11/29/2019 | 93.14 | 94.51 | 93.14 | 94.17 |
| 12/02/2019 | 94.16 | 94.61 | 92.97 | 93.3 |
| 12/03/2019 | 92.99 | 93.77 | 92.85 | 93.45 |
| 12/04/2019 | 93.36 | 94.12 | 93.09 | 93.32 |
| 12/05/2019 | 93.27 | 93.84 | 92.87 | 93.65 |
| 12/06/2019 | 94.13 | 94.46 | 93.64 | 93.8 |
| 12/09/2019 | 93.7 | 93.7 | 92.45 | 92.88 |
| 12/10/2019 | 92.9 | 93.04 | 92.11 | 92.33 |
| 12/11/2019 | 92.66 | 93.24 | 92.2 | 92.31 |
| 12/12/2019 | 92.23 | 92.36 | 90.65 | 90.72 |
| 12/13/2019 | 90.44 | 92.07 | 90.01 | 91.91 |
| 12/16/2019 | 92.43 | 92.53 | 91.81 | 92.27 |
| 12/17/2019 | 91.92 | 92.78 | 90.78 | 92.6 |
| 12/18/2019 | 92.99 | 92.99 | 91.7 | 91.86 |
| 12/19/2019 | 91.74 | 93.57 | 91.61 | 93.49 |
| 12/20/2019 | 93.84 | 94.12 | 92.72 | 93.03 |
| 12/23/2019 | 93.23 | 93.45 | 92.14 | 92.36 |
| 12/24/2019 | 92.4 | 92.51 | 91.96 | 92.19 |
| 12/26/2019 | 92.46 | 93.05 | 92.21 | 92.87 |
| 12/27/2019 | 93.01 | 93.22 | 92.64 | 93 |
| 12/30/2019 | 93.08 | 93.22 | 92.28 | 92.44 |
| 12/31/2019 | 92.4 | 92.83 | 91.71 | 92.55 |