MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ICE — Intercontinental Exchange Inc.
NYSEIntercontinental Exchange Inc.
$152.15
+2.00(+1.33%)
- O
- 150.17
- H
- 152.46
- L
- 147.50
- V
- 2.73M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$152.15
Period Return-5.49%
Period High$189.35
Period Low$121.79
Avg Daily Volume3.46M
Total Trading Days365
ICE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $150.17 | $152.46 | $147.50 | $152.15 | +$2.00 | +1.33% | 2,730,078 | $151.36 | $147.50 $152.46 |
| Oct 2, 2026 | $151.11 | $151.56 | $149.26 | $150.15 | $-1.32 | -0.87% | 1,955,894 | $150.25 | $149.26 $151.56 |
| Oct 1, 2026 | $152.64 | $153.31 | $150.57 | $151.47 | $-0.56 | -0.37% | 2,755,142 | $151.46 | $150.57 $153.31 |
| Sep 30, 2026 | $152.27 | $153.85 | $151.58 | $152.03 | $-0.16 | -0.11% | 2,786,614 | $152.45 | $151.58 $153.85 |
| Sep 29, 2026 | $153.01 | $154.81 | $151.55 | $152.19 | $-0.72 | -0.47% | 1,913,320 | $152.41 | $151.55 $154.81 |
| Sep 28, 2026 | $153.68 | $155.46 | $152.51 | $152.91 | $-1.40 | -0.91% | 2,350,889 | $153.38 | $152.51 $155.46 |
| Sep 25, 2026 | $156.58 | $158.08 | $152.95 | $154.31 | $-2.62 | -1.67% | 2,506,334 | $154.50 | $152.95 $158.08 |
| Sep 24, 2026 | $156.74 | $157.20 | $154.87 | $156.93 | +$0.58 | +0.37% | 2,683,549 | $156.41 | $154.87 $157.20 |
| Sep 23, 2026 | $152.29 | $157.77 | $151.42 | $156.35 | +$3.42 | +2.24% | 3,042,109 | $156.32 | $151.42 $157.77 |
| Sep 22, 2026 | $155.92 | $155.92 | $152.51 | $152.93 | $-2.44 | -1.57% | 2,702,000 | $153.25 | $152.51 $155.92 |
| Sep 21, 2026 | $156.22 | $157.22 | $154.26 | $155.37 | $-0.10 | -0.06% | 2,986,930 | $155.42 | $154.26 $157.22 |
| Sep 18, 2026 | $152.47 | $156.05 | $152.08 | $155.47 | +$2.17 | +1.42% | 4,302,573 | $155.10 | $152.08 $156.05 |
| Sep 17, 2026 | $154.30 | $154.30 | $152.61 | $153.30 | $-0.80 | -0.52% | 3,099,065 | $153.46 | $152.61 $154.30 |
| Sep 16, 2026 | $155.79 | $156.58 | $152.30 | $154.10 | $-2.80 | -1.78% | 2,896,720 | $154.29 | $152.30 $156.58 |
| Sep 15, 2026 | $156.63 | $157.50 | $155.50 | $156.90 | $-0.85 | -0.54% | 2,160,432 | $156.66 | $155.50 $157.50 |
| Sep 14, 2026 | $159.84 | $160.53 | $156.96 | $157.75 | +$0.35 | +0.22% | 2,153,263 | $157.81 | $156.96 $160.53 |
| Sep 11, 2026 | $157.47 | $158.31 | $154.95 | $157.40 | +$1.59 | +1.02% | 2,522,531 | $157.48 | $154.95 $158.31 |
| Sep 10, 2026 | $156.53 | $157.75 | $155.28 | $155.81 | $-0.69 | -0.44% | 3,299,026 | $156.02 | $155.28 $157.75 |
| Sep 9, 2026 | $157.50 | $158.00 | $155.87 | $156.50 | $-1.26 | -0.80% | 3,006,295 | $156.71 | $155.87 $158.00 |
| Sep 8, 2026 | $160.00 | $160.63 | $157.59 | $157.76 | $-3.50 | -2.17% | 5,726,122 | $158.06 | $157.59 $160.63 |
| Sep 4, 2026 | $162.14 | $162.56 | $161.05 | $161.26 | $-3.33 | -2.02% | 3,184,241 | $161.62 | $161.05 $162.56 |
| Sep 3, 2026 | $159.51 | $164.66 | $159.03 | $164.59 | +$6.74 | +4.27% | 4,677,062 | $163.11 | $159.03 $164.66 |
| Sep 2, 2026 | $158.87 | $159.98 | $156.95 | $157.85 | $-1.75 | -1.10% | 3,192,721 | $158.08 | $156.95 $159.98 |
| Sep 1, 2026 | $160.59 | $161.29 | $157.97 | $159.60 | $-1.10 | -0.68% | 2,696,935 | $159.45 | $157.97 $161.29 |
| Aug 31, 2026 | $161.51 | $162.65 | $157.76 | $160.70 | $-1.63 | -1.00% | 4,123,342 | $160.31 | $157.76 $162.65 |
| Aug 28, 2026 | $162.41 | $162.96 | $161.36 | $162.33 | +$1.09 | +0.68% | 3,000,990 | $162.37 | $161.36 $162.96 |
| Aug 27, 2026 | $161.85 | $163.39 | $160.94 | $161.24 | $-0.68 | -0.42% | 3,120,409 | $161.73 | $160.94 $163.39 |
| Aug 26, 2026 | $161.16 | $163.30 | $160.97 | $161.92 | +$0.14 | +0.09% | 1,998,960 | $161.94 | $160.97 $163.30 |
| Aug 25, 2026 | $161.48 | $162.96 | $159.84 | $161.78 | $-1.21 | -0.74% | 2,119,813 | $162.04 | $159.84 $162.96 |
| Aug 24, 2026 | $161.53 | $163.03 | $160.59 | $162.99 | +$1.74 | +1.08% | 3,641,856 | $162.48 | $160.59 $163.03 |