ICE monthly returns
ICE monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2005-11 | -17.71 |
| 2005-12 | 3.86 |
| 2006-01 | 34.21 |
| 2006-02 | -1.62 |
| 2006-03 | 21.67 |
| 2006-04 | 13 |
| 2006-05 | -16.8 |
| 2006-06 | 3.95 |
| 2006-07 | 0.42 |
| 2006-08 | 7.02 |
| 2006-09 | 17.91 |
| 2006-10 | 13.36 |
| 2006-11 | 15.72 |
| 2006-12 | 13.46 |
| 2007-01 | 12.83 |
| 2007-02 | 11.21 |
| 2007-03 | -18.86 |
| 2007-04 | -0.66 |
| 2007-05 | 17.85 |
| 2007-06 | 3.43 |
| 2007-07 | 4.24 |
| 2007-08 | -2.77 |
| 2007-09 | 2.74 |
| 2007-10 | 15.58 |
| 2007-11 | -3.11 |
| 2007-12 | 18.28 |
| 2008-01 | -24.96 |
| 2008-02 | -3.8 |
| 2008-03 | -1.84 |
| 2008-04 | 11.54 |
| 2008-05 | -13.62 |
| 2008-06 | -15.02 |
| 2008-07 | -13.41 |
| 2008-08 | -8.47 |
| 2008-09 | -12.23 |
| 2008-10 | 0.71 |
| 2008-11 | -12.54 |
| 2008-12 | 35.94 |
| 2009-01 | -32.64 |
| 2009-02 | 3.28 |
| 2009-03 | 41 |
| 2009-04 | 18.94 |
| 2009-05 | 26.6 |
| 2009-06 | 3.82 |
| 2009-07 | -15.8 |
| 2009-08 | -2.34 |
| 2009-09 | 6.4 |
| 2009-10 | 6.77 |
| 2009-11 | 3.84 |
| 2009-12 | 4.17 |
| 2010-01 | -15.37 |
| 2010-02 | 9.55 |
| 2010-03 | 3.79 |
| 2010-04 | 3.5 |
| 2010-05 | -0.6 |
| 2010-06 | -2.42 |
| 2010-07 | -6.26 |
| 2010-08 | -12.06 |
| 2010-09 | 5.33 |
| 2010-10 | 7.79 |
| 2010-11 | -1.36 |
| 2010-12 | 3.07 |
| 2011-01 | 1.13 |
| 2011-02 | 5.6 |
| 2011-03 | -2.79 |
| 2011-04 | 0.5 |
| 2011-05 | 2.07 |
| 2011-06 | 6.95 |
| 2011-07 | -2.91 |
| 2011-08 | -3.4 |
| 2011-09 | 2.65 |
| 2011-10 | 10.37 |
| 2011-11 | -1.26 |
| 2011-12 | -3.33 |
| 2012-01 | -3.42 |
| 2012-02 | 20.27 |
| 2012-03 | -1.72 |
| 2012-04 | -4 |
| 2012-05 | -6.6 |
| 2012-06 | 14.82 |
| 2012-07 | -3.39 |
| 2012-08 | 5.64 |
| 2012-09 | -2.34 |
| 2012-10 | -0.68 |
| 2012-11 | 0.69 |
| 2012-12 | -6.21 |
| 2013-01 | 11.09 |
| 2013-02 | 9.87 |
| 2013-03 | 5.88 |
| 2013-04 | 1.78 |
| 2013-05 | 2.79 |
| 2013-06 | 5.05 |
| 2013-07 | 2.5 |
| 2013-08 | -3.26 |
| 2013-09 | -0.14 |
| 2013-10 | 4.78 |
| 2013-11 | 9.19 |
| 2013-12 | 4.65 |
| 2014-01 | -7.03 |
| 2014-02 | 2.65 |
| 2014-03 | -5.79 |
| 2014-04 | 5.85 |
| 2014-05 | -4.43 |
| 2014-06 | -2.73 |
| 2014-07 | 3.17 |
| 2014-08 | -1.66 |
| 2014-09 | 3.58 |
| 2014-10 | 7.32 |
| 2014-11 | 7.72 |
| 2014-12 | -2.01 |
| 2015-01 | -5.47 |
| 2015-02 | 12.93 |
| 2015-03 | -2.53 |
| 2015-04 | -2.75 |
| 2015-05 | 4.87 |
| 2015-06 | -5.07 |
| 2015-07 | 1.02 |
| 2015-08 | -0.65 |
| 2015-09 | 4.68 |
| 2015-10 | 8.07 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 163.39 | 160.93 | 161.24 | — |
| 2026-08-26 | 0 | 163.3 | 161.02 | 161.92 | — |
| 2026-08-25 | 0 | 162.96 | 159.84 | 161.78 | — |
| 2026-08-24 | 0 | 163.03 | 160.59 | 162.99 | — |
| 2026-08-21 | 160 | 162.08 | 159.54 | 161.25 | — |
| 2026-08-20 | 156.43 | 160.51 | 156.32 | 158.61 | — |
| 2026-08-19 | 156.3 | 159.64 | 155 | 157.24 | — |
| 2026-08-18 | 156.32 | 158.16 | 154.97 | 156.18 | — |
| 2026-08-17 | 154.02 | 156.12 | 154.02 | 154.31 | — |
| 2026-08-14 | 155.24 | 155.35 | 153.26 | 154.73 | — |
| 2026-08-13 | 151.82 | 155.42 | 151.22 | 155.24 | — |
| 2026-08-12 | 150.77 | 151.9 | 149.46 | 151.33 | — |
| 2026-08-11 | 150.14 | 151.61 | 149.54 | 151.25 | — |
| 2026-08-10 | 150.19 | 152.38 | 149.75 | 150.54 | — |
| 2026-08-07 | 150 | 153.32 | 149.91 | 150.3 | — |
| 2026-08-06 | 150.67 | 151.74 | 147.47 | 149.75 | — |
| 2026-08-05 | 150 | 150.61 | 147.58 | 149.84 | — |
| 2026-08-04 | 150.04 | 151.36 | 147.68 | 149.2 | — |
| 2026-07-31 | 155.02 | 155.69 | 151.58 | 152.48 | — |
| 2026-07-30 | 155.03 | 158.55 | 151.06 | 156.27 | — |
| 2026-07-29 | 152.19 | 155.29 | 151.54 | 154.28 | — |
| 2026-07-28 | 148.53 | 153.21 | 148.1 | 152.72 | — |
| 2026-07-27 | 146.75 | 148.73 | 144.92 | 148.73 | — |
| 2026-07-24 | 143.73 | 146.11 | 142.81 | 145.79 | — |
| 2026-07-23 | 142.05 | 143.87 | 141.68 | 143.21 | — |
| 2026-07-22 | 140.5 | 143.49 | 139.96 | 142.53 | — |
| 2026-07-21 | 139.41 | 140.79 | 138.39 | 138.67 | — |
| 2026-07-20 | 138.38 | 142.15 | 137.76 | 141.57 | — |
| 2026-07-17 | 142.5 | 144.54 | 139.11 | 139.65 | — |
| 2026-07-16 | 141 | 142.4 | 139.21 | 141.76 | — |
| 2026-07-15 | 139 | 141.45 | 138.26 | 139.84 | — |
| 2026-07-14 | 135.84 | 138.93 | 135.48 | 137.61 | — |
| 2026-07-13 | 136 | 138.24 | 135.58 | 137.67 | — |
| 2026-07-10 | 136.25 | 136.49 | 134.17 | 135.26 | — |
| 2026-07-09 | 134.88 | 135.28 | 131.52 | 135.11 | — |
| 2026-07-08 | 135.64 | 138.52 | 135 | 137.17 | — |
| 2026-07-07 | 134.6 | 138.14 | 134.6 | 136.45 | — |
| 2026-07-06 | 133.7 | 135.5 | 131.69 | 134.91 | — |
| 2026-07-02 | 129.5 | 133 | 128.65 | 132.99 | — |
| 2026-07-01 | 124.06 | 128.7 | 123.89 | 126.73 | — |
| 2026-06-30 | 122.3 | 124.55 | 121.86 | 123.11 | — |
| 2026-06-29 | 126 | 126.39 | 121.79 | 122.91 | — |
| 2026-06-26 | 126.33 | 127.86 | 123.75 | 123.86 | — |
| 2026-06-25 | 130.06 | 130.01 | 124.34 | 124.49 | — |
| 2026-06-24 | 133 | 133.25 | 129.89 | 130.02 | — |
| 2026-06-23 | 133.6 | 133.85 | 132.07 | 133 | — |
| 2026-06-22 | 132.67 | 134.34 | 129.83 | 131.34 | — |
| 2026-06-18 | 136.19 | 136.76 | 132.84 | 133.88 | — |
| 2026-06-17 | 139.84 | 140.74 | 133.73 | 134.59 | — |
| 2026-06-16 | 141.05 | 142 | 137.46 | 141.28 | — |
| 2026-06-15 | 140.01 | 142.18 | 139.69 | 140.1 | — |
| 2026-06-12 | 139.46 | 140.79 | 137.77 | 140.53 | — |
| 2026-06-11 | 140.2 | 141.47 | 138.74 | 138.98 | — |
| 2026-06-10 | 141.94 | 142.48 | 140.06 | 140.34 | — |
| 2026-06-09 | 138.5 | 142.46 | 137.9 | 141.56 | — |
| 2026-06-05 | 142.6 | 143.22 | 139 | 141.5 | — |
| 2026-06-04 | 141.74 | 144.49 | 141.14 | 142.06 | — |
| 2026-06-03 | 141.99 | 141.99 | 136.9 | 138.45 | — |
| 2026-06-02 | 145.27 | 145.39 | 136.67 | 142.38 | — |
| 2026-06-01 | 148.01 | 148.85 | 143.05 | 144.96 | — |
| 2026-05-29 | 147.8 | 150.05 | 147.11 | 147.85 | — |
| 2026-05-28 | 149.03 | 150.45 | 147.89 | 148.3 | — |
| 2026-05-27 | 149.86 | 150.55 | 148.11 | 149.71 | — |
| 2026-05-22 | 151.28 | 153.72 | 151.16 | 152.97 | — |
| 2026-05-21 | 150.37 | 151.84 | 149.67 | 151.49 | — |
| 2026-05-20 | 153.22 | 153.74 | 151.52 | 151.69 | — |
| 2026-05-19 | 156.64 | 157.37 | 154.09 | 154.11 | — |
| 2026-05-18 | 154.33 | 157.18 | 153.64 | 155.99 | — |
| 2026-05-15 | 156.37 | 157 | 154.04 | 154.36 | — |
| 2026-05-14 | 155.82 | 156 | 154.01 | 155.72 | — |
| 2026-05-13 | 154.77 | 155.62 | 152.68 | 154.8 | — |
| 2026-05-12 | 158.11 | 158.9 | 155.35 | 155.81 | — |
| 2026-05-11 | 155.06 | 157.84 | 154.05 | 157.82 | — |
| 2026-05-08 | 156.08 | 156.97 | 153.63 | 155.82 | — |
| 2026-05-07 | 152.42 | 156.35 | 152.35 | 156.11 | — |
| 2026-05-06 | 155.27 | 155.85 | 153.3 | 153.4 | — |
| 2026-05-05 | 157.01 | 157.41 | 153.45 | 155.28 | — |
| 2026-05-04 | 154.3 | 158.58 | 154.32 | 156.44 | — |
| 2026-05-01 | 159.06 | 161 | 154.74 | 154.75 | — |
| 2026-04-30 | 155.06 | 161.34 | 152.5 | 158.09 | — |
| 2026-04-29 | 155 | 156.45 | 153.97 | 156.19 | — |
| 2026-04-28 | 158.9 | 159.69 | 156.09 | 156.3 | — |
| 2026-04-27 | 159.42 | 159.44 | 156.87 | 156.95 | — |
| 2026-04-24 | 156.4 | 158.94 | 155.83 | 158.45 | — |
| 2026-04-23 | 158.16 | 159.25 | 155.31 | 157.48 | — |
| 2026-04-22 | 159.59 | 160.24 | 158.06 | 158.82 | — |
| 2026-04-21 | 160.9 | 161.93 | 158.29 | 158.63 | — |
| 2026-04-20 | 161.41 | 163 | 160.3 | 160.61 | — |
| 2026-04-17 | 164 | 164.33 | 159.87 | 161.24 | — |
| 2026-04-16 | 165.07 | 165.89 | 162.9 | 163.75 | — |
| 2026-04-15 | 163.19 | 165.79 | 162.33 | 165.07 | — |
| 2026-04-14 | 163.46 | 164.16 | 161.51 | 162.04 | — |
| 2026-04-13 | 160.47 | 164.61 | 160.82 | 164.31 | — |
| 2026-04-10 | 161.07 | 162.6 | 157.78 | 160.6 | — |
| 2026-04-09 | 167.53 | 167.65 | 161.68 | 161.97 | — |
| 2026-04-08 | 165.42 | 168.2 | 163.8 | 167.79 | — |
| 2026-04-07 | 166.73 | 167.78 | 165.99 | 166.3 | — |
| 2026-04-06 | 163.27 | 167 | 163.39 | 166.39 | — |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | — |
| 2026-04-01 | 156.77 | 158.5 | 155.24 | 158.08 | — |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | — |
| 2026-03-30 | 154.19 | 157.25 | 153.9 | 156.94 | — |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | — |
| 2026-03-26 | 156.17 | 157.35 | 155.55 | 155.96 | — |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | — |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | — |
| 2026-03-23 | 159.28 | 159.76 | 156.52 | 157.17 | — |
| 2026-03-20 | 159.11 | 159.39 | 157.7 | 158.43 | — |
| 2026-03-19 | 156.94 | 159.17 | 156.02 | 158.5 | — |
| 2026-03-18 | 159.16 | 159.91 | 156.89 | 157.16 | — |
| 2026-03-17 | 161.25 | 162.87 | 160.21 | 160.82 | — |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | — |
| 2026-03-13 | 159.87 | 160.6 | 157.88 | 159.2 | — |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | — |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | — |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | — |
| 2026-03-09 | 164.96 | 166.35 | 162.5 | 165.8 | — |
| 2026-03-06 | 164.05 | 167.3 | 162.58 | 166.19 | — |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164 | — |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | — |