ICE Weekly Statistics
ICE weekly stock returns with week-by-week price performance and historical return data.
Intercontinental Exchange Inc. (ICE) company overview
Intercontinental Exchange is a vertically integrated operator of financial exchanges and provides ancillary data products. Though the company is probably best known for its ownership of the New York Stock Exchange, which it acquired in 2013, ICE operates a large derivatives exchange, too. The company's largest commodity futures product is the ICE Brent crude futures contract. In addition to the exchanges business, which is about 54% of net revenue, Intercontinental Exchange has used a series of acquisitions to create its mortgage technology business (22% of net revenue) and fixed-income and data-services segment (24% of net revenue).
| Period | Return % |
|---|---|
| 2017 | 0.77 |
| 2017 | -0.79 |
| 2017 | 1.18 |
| 2017 | 1.21 |
| 2017 | 1.14 |
| 2017 | -1.03 |
| 2017 | 0.48 |
| 2017 | -0.21 |
| 2017 | 0.84 |
| 2017 | 3.15 |
| 2017 | 1.5 |
| 2017 | -2.3 |
| 2017 | 1.13 |
| 2017 | 1.22 |
| 2017 | -2.4 |
| 2017 | 1.48 |
| 2017 | -1.92 |
| 2017 | -0.07 |
| 2017 | -2.67 |
| 2017 | 0.95 |
| 2017 | 1.26 |
| 2017 | 0.33 |
| 2017 | 5.95 |
| 2017 | 1.05 |
| 2017 | -0.71 |
| 2017 | 2.47 |
| 2017 | -0.23 |
| 2017 | -0.55 |
| 2017 | 1.48 |
| 2017 | -0.17 |
| 2017 | -2.2 |
| 2017 | -0.12 |
| 2017 | -1.94 |
| 2017 | 1.27 |
| 2017 | -0.66 |
| 2017 | 0.45 |
| 2017 | -0.41 |
| 2017 | 2.6 |
| 2017 | 2.58 |
| 2017 | 0.25 |
| 2017 | 0.42 |
| 2017 | -4.74 |
| 2017 | -0.58 |
| 2017 | 1.25 |
| 2017 | -0.15 |
| 2017 | 0.59 |
| 2017 | 1.79 |
| 2017 | 6.02 |
| 2017 | -2.62 |
| 2017 | -0.65 |
| 2017 | -0.76 |
| 2017 | 0.46 |
| 2018 | 2.94 |
| 2018 | 2.56 |
| 2018 | 0.81 |
| 2018 | 0.15 |
| 2018 | -2 |
| 2018 | -6.91 |
| 2018 | 4.23 |
| 2018 | 0.32 |
| 2018 | -0.23 |
| 2018 | 5.43 |
| 2018 | -1.96 |
| 2018 | -5.43 |
| 2018 | 1.88 |
| 2018 | -2.58 |
| 2018 | 1.9 |
| 2018 | 1.79 |
| 2018 | -2.21 |
| 2018 | -3.64 |
| 2018 | 1.65 |
| 2018 | 0.07 |
| 2018 | -1.56 |
| 2018 | 2.56 |
| 2018 | 4.55 |
| 2018 | -1.82 |
| 2018 | 1.22 |
| 2018 | -1.45 |
| 2018 | -0.29 |
| 2018 | 1.8 |
| 2018 | 1.24 |
| 2018 | 0.73 |
| 2018 | -4.45 |
| 2018 | 0.7 |
| 2018 | 0.98 |
| 2018 | -1.23 |
| 2018 | 3.56 |
| 2018 | 2 |
| 2018 | -0.26 |
| 2018 | -0.23 |
| 2018 | -3.67 |
| 2018 | 1.33 |
| 2018 | -3.3 |
| 2018 | 1.56 |
| 2018 | -1.02 |
| 2018 | 4.3 |
| 2018 | 2.7 |
| 2018 | 2.77 |
| 2018 | -2.68 |
| 2018 | 2.99 |
| 2018 | -4.45 |
| 2018 | -1.81 |
| 2018 | -5.33 |
| 2018 | 3.19 |
| 2019 | 1.27 |
| 2019 | -0.3 |
| 2019 | 4.53 |
| 2019 | 0.34 |
| 2019 | 2.81 |
| 2019 | -1.81 |
| 2019 | -0.83 |
| 2019 | -0.15 |
| 2019 | 2 |
| 2019 | -6.21 |
| 2019 | 2.42 |
| 2019 | -2.78 |
| 2019 | 4.52 |
| 2019 | 0.85 |
| 2019 | 0.42 |
| 2019 | 3.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 155.59 | 157.04 | 155.05 | 156.19 | — |
| 2026-10-08 | 152.4 | 155.96 | 151.78 | 155.35 | — |
| 2026-10-07 | 152.93 | 153.71 | 151.23 | 152.59 | — |
| 2026-10-06 | 152.72 | 155.11 | 152.5 | 153.49 | — |
| 2026-10-05 | 150.17 | 152.46 | 147.51 | 152.15 | — |
| 2026-10-02 | 151.11 | 151.56 | 149.26 | 150.15 | — |
| 2026-10-01 | 152.64 | 153.31 | 150.57 | 151.47 | — |
| 2026-09-30 | 152.27 | 153.85 | 151.58 | 152.03 | — |
| 2026-09-29 | 153.01 | 154.76 | 151.55 | 152.19 | — |
| 2026-09-28 | 153.68 | 155.46 | 152.51 | 152.91 | — |
| 2026-09-25 | 156.58 | 158.08 | 152.95 | 154.31 | — |
| 2026-09-24 | 156.74 | 157.2 | 154.87 | 156.93 | — |
| 2026-09-23 | 152.29 | 157.77 | 151.42 | 156.35 | — |
| 2026-09-21 | 156.22 | 157.22 | 154.26 | 155.37 | — |
| 2026-09-18 | 152.47 | 156.04 | 152.08 | 155.47 | — |
| 2026-09-17 | 154.3 | 154.21 | 152.61 | 153.3 | — |
| 2026-09-16 | 155.79 | 156.57 | 152.3 | 154.1 | — |
| 2026-09-15 | 156.63 | 157.5 | 155.51 | 156.9 | — |
| 2026-09-14 | 159.84 | 160.51 | 156.98 | 157.75 | — |
| 2026-09-11 | 157.47 | 158.31 | 154.95 | 157.4 | — |
| 2026-09-10 | 156.53 | 157.75 | 155.28 | 155.81 | — |
| 2026-09-09 | 157.5 | 157.94 | 155.87 | 156.5 | — |
| 2026-09-08 | 160 | 160.63 | 157.59 | 157.76 | — |
| 2026-09-04 | 162.14 | 162.56 | 161.06 | 161.26 | — |
| 2026-09-01 | 160.59 | 161.29 | 157.97 | 159.6 | — |
| 2026-08-31 | 161.51 | 162.65 | 157.76 | 160.7 | — |
| 2026-08-27 | 161.85 | 163.39 | 160.94 | 161.24 | — |
| 2026-08-26 | 161.16 | 163.3 | 160.97 | 161.92 | — |
| 2026-08-25 | 161.48 | 162.96 | 159.84 | 161.78 | — |
| 2026-08-24 | 161.53 | 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 | — |
| 2026-08-03 | 154.37 | 154.55 | 150.62 | 151.8 | — |
| 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 | — |