Intercontinental Exchange, Inc. (ICE) stock
ICENYSESecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 19/303% below fair value
$168.85+5.81 (+3.56%)
Close on Oct 30, 2026Market cap $94.79BP/E 23.0Yield 1.14%
Price history
Intercontinental Exchange share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$168.85
+3.56% on the day
52-week range
$121.79 – $176.05
-4.1% from the high
Change over 52 weeks
+13.7%
From $148.52 on Oct 30, 2025
Average volume
3.68M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $152.64 | $169.92 | $147.50 | $168.85 | +11.06% | 71,238,303 |
| Sep 2026 | $160.59 | $164.66 | $151.42 | $152.03 | -5.40% | 64,046,661 |
| Aug 2026 | $154.37 | $163.39 | $147.47 | $160.70 | +5.39% | 72,448,686 |
| Jul 2026 | $124.06 | $158.55 | $123.61 | $152.48 | +23.86% | 97,358,611 |
| Jun 2026 | $148.01 | $148.88 | $121.79 | $123.11 | -16.73% | 114,559,807 |
| May 2026 | $159.06 | $161.00 | $147.10 | $147.85 | -6.48% | 69,524,962 |
| Apr 2026 | $156.77 | $168.20 | $152.50 | $158.09 | +0.52% | 63,036,963 |
| Mar 2026 | $165.26 | $168.00 | $152.38 | $157.28 | -4.17% | 76,500,852 |
| Feb 2026 | $174.00 | $175.39 | $144.18 | $164.13 | -5.55% | 98,201,852 |
| Jan 2026 | $161.34 | $176.05 | $159.21 | $173.78 | +7.30% | 65,529,647 |
| Dec 2025 | $156.50 | $164.42 | $155.10 | $161.96 | +2.96% | 67,572,772 |
| Nov 2025 | $145.49 | $158.37 | $143.17 | $157.30 | +7.53% | 65,151,656 |
| Oct 2025 | $167.21 | $167.21 | $145.01 | $146.29 | -13.17% | 102,985,993 |
| Sep 2025 | $175.56 | $177.00 | $165.45 | $168.48 | -4.60% | 65,061,713 |
| Aug 2025 | $182.11 | $189.35 | $176.11 | $176.60 | -4.45% | 62,101,875 |
| Jul 2025 | $183.30 | $187.38 | $178.73 | $184.83 | +0.74% | 47,590,210 |
| Jun 2025 | $178.75 | $183.76 | $174.74 | $183.47 | +2.04% | 46,371,459 |
| May 2025 | $166.24 | $180.64 | $162.94 | $179.80 | +7.04% | 66,405,723 |
| Apr 2025 | $171.80 | $172.71 | $147.24 | $167.97 | -2.63% | 82,148,216 |
| Mar 2025 | $172.91 | $177.45 | $167.61 | $172.50 | -0.42% | 71,537,821 |
| Feb 2025 | $158.84 | $173.54 | $157.22 | $173.23 | +8.38% | 54,660,913 |
| Jan 2025 | $150.04 | $161.18 | $142.29 | $159.83 | +7.26% | 63,770,330 |
| Dec 2024 | $160.43 | $160.61 | $148.00 | $149.01 | -7.42% | 64,877,237 |
| Nov 2024 | $153.48 | $161.99 | $152.32 | $160.96 | +3.27% | 58,880,221 |
| Oct 2024 | $161.07 | $167.99 | $153.95 | $155.87 | -2.97% | 66,121,816 |
| Sep 2024 | $161.44 | $163.71 | $157.48 | $160.64 | -0.56% | 57,028,858 |
| Aug 2024 | $150.28 | $161.97 | $146.67 | $161.55 | +6.59% | 59,100,099 |
| Jul 2024 | $138.65 | $152.96 | $136.25 | $151.56 | +10.72% | 61,863,647 |
| Jun 2024 | $134.40 | $139.55 | $132.57 | $136.89 | +2.23% | 47,962,993 |
| May 2024 | $128.83 | $138.50 | $124.34 | $133.90 | +3.99% | 46,100,668 |
| Apr 2024 | $137.66 | $138.87 | $128.74 | $128.76 | -6.31% | 49,247,121 |
| Mar 2024 | $138.07 | $140.43 | $134.15 | $137.43 | -0.72% | 51,295,457 |
| Feb 2024 | $127.07 | $139.99 | $125.72 | $138.42 | +8.71% | 51,745,513 |
| Jan 2024 | $128.02 | $129.93 | $124.36 | $127.33 | -0.86% | 44,888,627 |
| Dec 2023 | $113.20 | $129.16 | $111.82 | $128.43 | +12.82% | 60,272,381 |
| Nov 2023 | $107.70 | $114.91 | $104.91 | $113.84 | +5.96% | 54,432,995 |
| Oct 2023 | $109.42 | $112.77 | $104.49 | $107.44 | -2.35% | 50,049,078 |
| Sep 2023 | $118.69 | $118.69 | $107.16 | $110.02 | -6.75% | 58,021,129 |
| Aug 2023 | $114.03 | $118.79 | $107.31 | $117.99 | +2.78% | 51,546,151 |
| Jul 2023 | $112.52 | $117.85 | $111.41 | $114.80 | +1.52% | 42,687,666 |
| Jun 2023 | $106.10 | $114.11 | $105.25 | $113.08 | +6.73% | 49,222,408 |
| May 2023 | $108.78 | $110.16 | $103.81 | $105.95 | -2.74% | 49,385,466 |
| Apr 2023 | $104.48 | $109.10 | $103.97 | $108.93 | +4.45% | 41,956,319 |
| Mar 2023 | $101.71 | $106.12 | $94.16 | $104.29 | +2.45% | 80,688,967 |
| Feb 2023 | $106.82 | $111.29 | $100.87 | $101.80 | -5.35% | 47,432,013 |
| Jan 2023 | $103.62 | $109.59 | $102.15 | $107.55 | +4.83% | 43,385,361 |
| Dec 2022 | $108.89 | $109.97 | $99.58 | $102.59 | -5.28% | 44,532,381 |
| Nov 2022 | $96.50 | $108.38 | $92.26 | $108.31 | +13.33% | 52,996,161 |
| Oct 2022 | $90.94 | $96.86 | $88.60 | $95.57 | +5.78% | 60,127,971 |
| Sep 2022 | $100.26 | $104.15 | $90.32 | $90.35 | -10.41% | 57,444,503 |
| Aug 2022 | $100.96 | $113.07 | $99.56 | $100.85 | -1.12% | 54,652,362 |
| Jul 2022 | $93.86 | $103.05 | $91.84 | $101.99 | +8.45% | 50,651,163 |
| Jun 2022 | $102.32 | $103.66 | $90.05 | $94.04 | -8.16% | 68,207,403 |
| May 2022 | $115.26 | $116.68 | $93.45 | $102.39 | -11.59% | 91,242,377 |
| Apr 2022 | $132.13 | $133.52 | $114.19 | $115.81 | -12.34% | 65,284,626 |
| Mar 2022 | $128.16 | $137.40 | $124.61 | $132.12 | +3.12% | 66,140,179 |
| Feb 2022 | $127.04 | $130.76 | $120.90 | $128.12 | +1.15% | 57,141,373 |
| Jan 2022 | $136.53 | $136.70 | $120.58 | $126.66 | -7.39% | 55,540,332 |
| Dec 2021 | $132.10 | $138.46 | $128.54 | $136.77 | +4.63% | 42,725,309 |
| Nov 2021 | $138.87 | $139.79 | $129.24 | $130.72 | -5.59% | 47,363,936 |
| Oct 2021 | $115.41 | $138.82 | $113.90 | $138.46 | +20.59% | 48,880,709 |
| Sep 2021 | $119.73 | $121.68 | $114.74 | $114.82 | -3.94% | 50,441,156 |
| Aug 2021 | $120.25 | $120.62 | $114.02 | $119.53 | -0.25% | 36,774,516 |
| Jul 2021 | $118.91 | $122.42 | $116.51 | $119.83 | +0.95% | 42,186,472 |
| Jun 2021 | $113.86 | $119.66 | $109.60 | $118.70 | +5.16% | 67,645,116 |
| May 2021 | $117.77 | $118.16 | $109.04 | $112.88 | -4.10% | 49,302,966 |
| Apr 2021 | $112.43 | $121.97 | $111.93 | $117.71 | +5.40% | 44,394,373 |
| Mar 2021 | $111.12 | $116.77 | $110.02 | $111.68 | +1.24% | 52,340,590 |
| Feb 2021 | $111.54 | $117.60 | $109.10 | $110.31 | -0.04% | 50,385,790 |
| Jan 2021 | $115.90 | $119.02 | $108.95 | $110.35 | -4.28% | 45,708,428 |
| Dec 2020 | $106.21 | $115.40 | $105.64 | $115.29 | +9.27% | 51,150,943 |
| Nov 2020 | $95.87 | $105.65 | $93.97 | $105.51 | +11.77% | 55,973,496 |
| Oct 2020 | $101.09 | $103.88 | $92.41 | $94.40 | -5.65% | 54,470,106 |
| Sep 2020 | $105.90 | $106.99 | $96.67 | $100.05 | -5.82% | 67,040,018 |
| Aug 2020 | $97.12 | $106.63 | $95.04 | $106.23 | +9.76% | 68,081,708 |
| Jul 2020 | $91.68 | $97.04 | $90.84 | $96.78 | +5.66% | 56,840,844 |
| Jun 2020 | $97.40 | $98.48 | $90.01 | $91.60 | -5.81% | 67,448,335 |
| May 2020 | $88.55 | $97.37 | $87.51 | $97.25 | +8.72% | 54,917,723 |
| Apr 2020 | $77.38 | $94.20 | $77.17 | $89.45 | +10.77% | 67,744,444 |
| Mar 2020 | $89.94 | $100.46 | $63.51 | $80.75 | -9.49% | 126,975,706 |
| Feb 2020 | $100.15 | $101.93 | $86.83 | $89.22 | -10.55% | 112,383,621 |
| Jan 2020 | $92.84 | $100.43 | $91.95 | $99.74 | +7.77% | 49,622,392 |
| Dec 2019 | $94.16 | $94.61 | $90.01 | $92.55 | -1.72% | 56,276,473 |
| Nov 2019 | $94.94 | $95.34 | $89.09 | $94.17 | -0.16% | 49,303,434 |
| Oct 2019 | $92.20 | $95.56 | $89.94 | $94.32 | +2.22% | 49,006,908 |
| Sep 2019 | $93.12 | $95.55 | $88.99 | $92.27 | -1.29% | 42,584,665 |
| Aug 2019 | $87.02 | $93.88 | $85.79 | $93.48 | +6.40% | 41,790,006 |
| Jul 2019 | $86.69 | $92.31 | $85.71 | $87.86 | +2.23% | 41,035,645 |
| Jun 2019 | $82.30 | $87.26 | $81.94 | $85.94 | +4.54% | 43,168,368 |
| May 2019 | $81.24 | $82.79 | $78.87 | $82.21 | +1.06% | 54,156,616 |
| Apr 2019 | $76.61 | $81.99 | $76.49 | $81.35 | +6.84% | 54,544,569 |
| Mar 2019 | $77.52 | $78.16 | $71.90 | $76.14 | -1.31% | 60,414,825 |
| Feb 2019 | $77.04 | $80.10 | $74.01 | $77.15 | +0.51% | 63,843,759 |
| Jan 2019 | $74.49 | $76.89 | $71.20 | $76.76 | +1.90% | 57,175,092 |
| Dec 2018 | $82.21 | $82.65 | $69.69 | $75.33 | -7.82% | 55,070,554 |
| Nov 2018 | $77.63 | $81.95 | $75.65 | $81.72 | +6.07% | 64,646,640 |
| Oct 2018 | $75.02 | $77.38 | $72.11 | $77.04 | +2.87% | 75,550,721 |
| Sep 2018 | $76.31 | $78.48 | $74.66 | $74.89 | -1.76% | 46,953,828 |
| Aug 2018 | $74.05 | $76.31 | $72.06 | $76.23 | +3.14% | 51,430,259 |
| Jul 2018 | $73.31 | $77.22 | $72.21 | $73.91 | +0.49% | 39,480,323 |
| Jun 2018 | $71.62 | $76.69 | $71.60 | $73.55 | +3.75% | 49,614,760 |
| May 2018 | $72.24 | $73.05 | $67.70 | $70.89 | -2.17% | 57,649,184 |
| Apr 2018 | $72.49 | $75.08 | $69.80 | $72.46 | -0.08% | 46,686,498 |
| Mar 2018 | $73.04 | $76.30 | $70.29 | $72.52 | -0.77% | 59,566,401 |
| Feb 2018 | $74.01 | $75.29 | $66.92 | $73.08 | -1.03% | 64,705,381 |
| Jan 2018 | $70.77 | $76.14 | $69.56 | $73.84 | +4.65% | 49,302,049 |
| Dec 2017 | $71.35 | $72.99 | $69.30 | $70.56 | -1.25% | 52,836,759 |
| Nov 2017 | $66.20 | $71.80 | $65.28 | $71.45 | +8.09% | 62,475,009 |
| Oct 2017 | $68.86 | $71.24 | $64.91 | $66.10 | -3.78% | 79,562,590 |
| Sep 2017 | $64.84 | $68.88 | $63.93 | $68.70 | +6.23% | 41,166,531 |
| Aug 2017 | $66.79 | $67.31 | $63.22 | $64.67 | -3.06% | 43,414,476 |
| Jul 2017 | $66.07 | $67.48 | $65.19 | $66.71 | +1.20% | 46,987,831 |
| Jun 2017 | $60.65 | $66.73 | $60.11 | $65.92 | +9.52% | 62,821,292 |
| May 2017 | $60.50 | $61.02 | $57.91 | $60.19 | -0.02% | 53,866,827 |
| Apr 2017 | $60.05 | $61.55 | $58.80 | $60.20 | +0.55% | 47,258,710 |
| Mar 2017 | $57.83 | $61.98 | $57.61 | $59.87 | +4.80% | 69,206,055 |
| Feb 2017 | $58.42 | $60.54 | $56.80 | $57.13 | -2.11% | 63,118,567 |
| Jan 2017 | $56.90 | $58.87 | $55.80 | $58.36 | +3.44% | 42,761,905 |
| Dec 2016 | $55.50 | $59.86 | $55.38 | $56.42 | +1.84% | 59,418,724 |
| Nov 2016 | $53.60 | $58.70 | $52.27 | $55.40 | +2.44% | 72,706,595 |
| Oct 2016 | $53.67 | $54.50 | $52.62 | $54.08 | +0.38% | 54,018,515 |
| Sep 2016 | $56.51 | $57.40 | $53.42 | $53.87 | -4.49% | 62,085,000 |
| Aug 2016 | $52.94 | $56.65 | $52.45 | $56.40 | +6.74% | 60,513,000 |
| Jul 2016 | $50.98 | $53.23 | $50.18 | $52.84 | +3.22% | 45,452,000 |
| Jun 2016 | $54.22 | $54.22 | $48.15 | $51.19 | -5.59% | 93,463,000 |
| May 2016 | $48.11 | $54.39 | $47.62 | $54.22 | +12.95% | 96,797,000 |
| Apr 2016 | $46.97 | $48.93 | $45.88 | $48.01 | +2.08% | 64,866,500 |
| Mar 2016 | $46.56 | $48.07 | $45.44 | $47.03 | -1.39% | 92,292,000 |
| Feb 2016 | $52.66 | $53.78 | $45.70 | $47.69 | -9.61% | 115,589,500 |
| Jan 2016 | $50.45 | $52.81 | $48.07 | $52.76 | +2.94% | 105,212,500 |
| Dec 2015 | $52.30 | $53.20 | $48.07 | $51.25 | -1.38% | 106,383,500 |
| Nov 2015 | $50.30 | $53.35 | $50.15 | $51.97 | +2.95% | 53,830,500 |
| Oct 2015 | $46.80 | $52.54 | $44.93 | $50.48 | +7.41% | 77,830,000 |
| Sep 2015 | $44.91 | $47.63 | $44.70 | $47.00 | +2.88% | 80,017,500 |
| Aug 2015 | $45.77 | $49.28 | $44.06 | $45.68 | +0.16% | 80,648,000 |
| Jul 2015 | $45.04 | $46.79 | $44.32 | $45.61 | +1.98% | 58,438,500 |
| Jun 2015 | $47.50 | $48.59 | $44.38 | $44.72 | -5.56% | 65,719,500 |
| May 2015 | $44.85 | $48.40 | $44.81 | $47.36 | +5.46% | 79,860,000 |
| Apr 2015 | $46.53 | $47.08 | $44.23 | $44.91 | -3.75% | 53,628,500 |
| Mar 2015 | $46.98 | $47.98 | $45.18 | $46.65 | -0.89% | 73,842,500 |
| Feb 2015 | $41.42 | $48.01 | $41.11 | $47.07 | +14.40% | 64,461,000 |
| Jan 2015 | $44.08 | $44.77 | $40.45 | $41.15 | -6.18% | 106,801,500 |
| Dec 2014 | $45.20 | $45.76 | $42.94 | $43.86 | -2.96% | 78,656,500 |
| Nov 2014 | $41.69 | $45.33 | $41.69 | $45.20 | +8.50% | 73,047,000 |
| Oct 2014 | $39.01 | $41.66 | $38.68 | $41.66 | +6.79% | 99,785,000 |
| Sep 2014 | $37.99 | $41.03 | $36.85 | $39.01 | +3.20% | 89,995,500 |
| Aug 2014 | $38.40 | $38.95 | $37.06 | $37.80 | -1.68% | 80,003,500 |
| Jul 2014 | $37.97 | $39.84 | $36.48 | $38.44 | +1.76% | 106,832,500 |
| Jun 2014 | $39.40 | $40.60 | $37.14 | $37.78 | -3.82% | 97,731,000 |
| May 2014 | $40.96 | $41.40 | $37.38 | $39.28 | -3.93% | 102,177,000 |
| Apr 2014 | $39.52 | $41.25 | $37.66 | $40.89 | +3.34% | 105,372,000 |
| Mar 2014 | $41.48 | $43.87 | $39.07 | $39.57 | -5.27% | 101,863,500 |
| Feb 2014 | $41.64 | $43.97 | $40.58 | $41.77 | +0.02% | 88,025,000 |
| Jan 2014 | $44.83 | $45.90 | $40.20 | $41.76 | -7.17% | 114,675,500 |
| Dec 2013 | $42.77 | $45.41 | $42.07 | $44.98 | +5.45% | 94,125,500 |
| Nov 2013 | $38.94 | $43.63 | $38.44 | $42.66 | +10.67% | 95,987,000 |
| Oct 2013 | $36.22 | $39.71 | $35.82 | $38.55 | +6.23% | 82,711,500 |
| Sep 2013 | $36.45 | $36.99 | $35.45 | $36.28 | +0.93% | 54,899,500 |
| Aug 2013 | $36.80 | $37.76 | $35.71 | $35.95 | -1.48% | 58,443,000 |
| Jul 2013 | $35.92 | $36.78 | $34.71 | $36.49 | +2.64% | 69,298,000 |
| Jun 2013 | $34.28 | $36.82 | $32.59 | $35.55 | +3.83% | 75,937,000 |
| May 2013 | $31.90 | $35.82 | $31.69 | $34.24 | +5.08% | 80,594,500 |
| Apr 2013 | $32.49 | $32.70 | $30.02 | $32.59 | -0.09% | 66,965,000 |
| Mar 2013 | $30.87 | $32.76 | $30.46 | $32.61 | +5.33% | 61,330,000 |
| Feb 2013 | $27.97 | $31.69 | $27.71 | $30.96 | +11.58% | 127,333,500 |
| Jan 2013 | $25.13 | $27.94 | $24.81 | $27.75 | +12.07% | 147,321,500 |
| Dec 2012 | $26.45 | $27.08 | $24.54 | $24.76 | -6.31% | 150,972,000 |
| Nov 2012 | $25.91 | $26.78 | $25.21 | $26.43 | +0.88% | 42,161,500 |
| Oct 2012 | $26.77 | $26.95 | $25.60 | $26.20 | -1.81% | 51,923,000 |
| Sep 2012 | $27.35 | $28.23 | $26.64 | $26.68 | -2.41% | 53,865,500 |
| Aug 2012 | $26.82 | $27.90 | $25.24 | $27.34 | +4.18% | 42,336,500 |
| Jul 2012 | $28.35 | $28.35 | $25.77 | $26.24 | -3.50% | 48,288,000 |
| Jun 2012 | $24.17 | $27.52 | $23.56 | $27.20 | +11.05% | 61,498,000 |
| May 2012 | $26.44 | $26.57 | $24.08 | $24.49 | -7.96% | 70,785,500 |
| Apr 2012 | $27.42 | $27.91 | $25.35 | $26.61 | -3.19% | 48,450,500 |
| Mar 2012 | $27.61 | $28.55 | $26.93 | $27.48 | -0.39% | 61,227,500 |
| Feb 2012 | $23.11 | $28.10 | $22.92 | $27.59 | +20.51% | 84,072,500 |
| Jan 2012 | $24.48 | $24.62 | $22.13 | $22.90 | -5.04% | 83,451,500 |
| Dec 2011 | $24.29 | $25.51 | $23.16 | $24.11 | -0.96% | 52,824,500 |
| Nov 2011 | $25.36 | $25.95 | $22.60 | $24.34 | -6.28% | 83,893,500 |
| Oct 2011 | $23.57 | $26.58 | $23.05 | $25.98 | +9.83% | 74,671,500 |
| Sep 2011 | $23.55 | $25.29 | $21.76 | $23.65 | +0.26% | 76,647,000 |
| Aug 2011 | $24.95 | $24.95 | $20.51 | $23.59 | -4.34% | 110,945,500 |
| Jul 2011 | $24.97 | $26.34 | $24.30 | $24.66 | -1.13% | 44,520,500 |
| Jun 2011 | $24.09 | $25.17 | $22.53 | $24.94 | +3.37% | 59,669,000 |
| May 2011 | $24.13 | $25.33 | $22.44 | $24.13 | +0.25% | 90,918,000 |
| Apr 2011 | $24.52 | $24.99 | $23.53 | $24.07 | -2.58% | 81,801,000 |
| Mar 2011 | $25.68 | $27.08 | $24.24 | $24.71 | -3.63% | 75,635,000 |
| Feb 2011 | $24.11 | $26.31 | $23.51 | $25.64 | +6.40% | 86,916,500 |
| Jan 2011 | $23.96 | $24.20 | $22.43 | $24.10 | +1.12% | 81,462,500 |
| Dec 2010 | $22.84 | $24.38 | $22.70 | $23.83 | +5.72% | 55,299,000 |
| Nov 2010 | $22.90 | $23.53 | $22.07 | $22.54 | -1.89% | 60,226,000 |
| Oct 2010 | $21.13 | $23.82 | $21.02 | $22.97 | +9.69% | 84,620,500 |
| Sep 2010 | $19.50 | $21.57 | $19.48 | $20.94 | +9.59% | 79,059,000 |
| Aug 2010 | $21.40 | $22.31 | $18.44 | $19.11 | -9.52% | 112,097,000 |
| Jul 2010 | $22.72 | $22.89 | $20.27 | $21.12 | -6.56% | 93,414,000 |
| Jun 2010 | $23.14 | $25.91 | $22.52 | $22.61 | -2.67% | 119,102,500 |
| May 2010 | $23.46 | $25.00 | $21.59 | $23.23 | -0.43% | 109,491,000 |
| Apr 2010 | $22.55 | $24.53 | $21.11 | $23.33 | +3.97% | 93,203,000 |
| Mar 2010 | $21.45 | $22.72 | $21.26 | $22.44 | +4.56% | 84,822,000 |
| Feb 2010 | $19.27 | $21.49 | $18.80 | $21.46 | +12.37% | 111,897,000 |
| Jan 2010 | $22.62 | $22.70 | $18.70 | $19.10 | -14.98% | 131,799,000 |
| Dec 2009 | $21.55 | $22.99 | $20.45 | $22.46 | +5.16% | 81,805,500 |
| Nov 2009 | $20.30 | $22.27 | $19.30 | $21.36 | +6.59% | 80,409,500 |
| Oct 2009 | $19.28 | $21.92 | $18.20 | $20.04 | +3.09% | 148,827,500 |
| Sep 2009 | $18.74 | $20.15 | $17.30 | $19.44 | +3.61% | 144,279,500 |
| Aug 2009 | $19.07 | $19.72 | $17.02 | $18.76 | -0.28% | 172,221,500 |
| Jul 2009 | $22.93 | $23.05 | $16.60 | $18.81 | -17.66% | 298,219,000 |
| Jun 2009 | $21.60 | $24.39 | $20.80 | $22.85 | +5.98% | 189,260,000 |
| May 2009 | $17.44 | $21.74 | $16.91 | $21.56 | +23.05% | 278,554,500 |
| Apr 2009 | $14.60 | $18.29 | $14.41 | $17.52 | +17.63% | 248,019,000 |
| Mar 2009 | $11.20 | $16.29 | $10.55 | $14.89 | +31.18% | 256,322,000 |
| Feb 2009 | $11.11 | $13.40 | $10.52 | $11.35 | -0.28% | 211,721,500 |
| Jan 2009 | $16.44 | $17.00 | $10.02 | $11.39 | -30.94% | 307,911,000 |
| Dec 2008 | $14.20 | $17.00 | $11.20 | $16.49 | +12.01% | 201,638,500 |
| Nov 2008 | $16.91 | $18.60 | $9.94 | $14.72 | -13.98% | 202,082,000 |
| Oct 2008 | $15.99 | $17.90 | $10.60 | $17.11 | +6.05% | 273,507,500 |
| Sep 2008 | $17.85 | $20.50 | $12.20 | $16.14 | -8.35% | 274,556,000 |
| Aug 2008 | $20.21 | $20.21 | $16.15 | $17.61 | -11.79% | 204,323,000 |
| Jul 2008 | $22.61 | $23.28 | $16.04 | $19.96 | -12.46% | 296,823,500 |
| Jun 2008 | $27.04 | $27.53 | $22.80 | $22.80 | -17.51% | 197,263,000 |
| May 2008 | $31.10 | $33.46 | $27.12 | $27.64 | -10.92% | 133,977,000 |
| Apr 2008 | $26.52 | $32.35 | $26.40 | $31.03 | +18.89% | 170,727,500 |
| Mar 2008 | $26.06 | $28.85 | $22.05 | $26.10 | +0.15% | 258,017,465 |
| Feb 2008 | $27.80 | $28.42 | $22.92 | $26.06 | -6.39% | 251,463,500 |
| Jan 2008 | $38.77 | $38.77 | $25.37 | $27.84 | -27.69% | 267,007,500 |
| Dec 2007 | $33.39 | $38.98 | $32.39 | $38.50 | +15.30% | 115,291,500 |
| Nov 2007 | $35.20 | $36.91 | $31.21 | $33.39 | -6.20% | 176,490,500 |
| Oct 2007 | $30.47 | $35.64 | $30.35 | $35.60 | +17.18% | 212,329,000 |
| Sep 2007 | $28.97 | $30.89 | $25.14 | $30.38 | +4.13% | 277,489,000 |
| Aug 2007 | $30.05 | $32.89 | $23.45 | $29.17 | -3.48% | 278,959,500 |
| Jul 2007 | $29.84 | $34.83 | $28.15 | $30.23 | +2.22% | 311,591,500 |
| Jun 2007 | $29.24 | $32.49 | $28.25 | $29.57 | +2.01% | 345,283,000 |
| May 2007 | $25.66 | $30.67 | $24.41 | $28.99 | +14.13% | 403,731,000 |
| Apr 2007 | $24.71 | $27.02 | $24.11 | $25.40 | +3.92% | 295,483,500 |
| Mar 2007 | $29.10 | $30.67 | $23.88 | $24.44 | -18.94% | 756,092,500 |
| Feb 2007 | $26.39 | $33.40 | $26.39 | $30.15 | +15.49% | 442,046,500 |
| Jan 2007 | $21.68 | $28.10 | $21.63 | $26.11 | +20.99% | 353,958,000 |
| Dec 2006 | $19.64 | $22.77 | $18.68 | $21.58 | +9.82% | 279,096,000 |
| Nov 2006 | $16.98 | $21.08 | $16.28 | $19.65 | +16.38% | 362,144,000 |
| Oct 2006 | $14.43 | $17.77 | $14.43 | $16.88 | +12.46% | 270,100,000 |
| Sep 2006 | $12.70 | $15.58 | $12.46 | $15.01 | +18.67% | 175,872,500 |
| Aug 2006 | $11.82 | $13.02 | $11.55 | $12.65 | +6.14% | 78,017,500 |
| Jul 2006 | $11.54 | $12.33 | $10.35 | $11.92 | +2.87% | 160,754,500 |
| Jun 2006 | $11.05 | $11.59 | $9.05 | $11.59 | +4.02% | 117,304,500 |
| May 2006 | $14.26 | $16.48 | $10.48 | $11.14 | -21.89% | 170,662,500 |
| Apr 2006 | $13.99 | $14.55 | $10.47 | $14.26 | +3.27% | 161,903,500 |
| Mar 2006 | $11.00 | $14.72 | $11.00 | $13.81 | +26.12% | 126,725,000 |
| Feb 2006 | $10.50 | $11.68 | $9.63 | $10.95 | +7.73% | 78,622,000 |
| Jan 2006 | $7.30 | $11.03 | $7.20 | $10.16 | +39.81% | 84,633,500 |
| Dec 2005 | $6.46 | $7.52 | $6.43 | $7.27 | +12.54% | 50,903,000 |
| Nov 2005 | $7.80 | $8.84 | $6.25 | $6.46 | – | 183,078,500 |
Seasonality
ICE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.5% | -0.6% | -0.2% | 0.7% | -0.6% | 0.7% | 5.6% | 2.5% | -3.1% | 1.5% | 5.6% | 1.0% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 6 of 10 | 1 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 7.3% | -5.6% | -3.9% | 0.5% | -6.5% | -16.4% | 23.9% | 5.4% | -5.1% | 11.1% | ||
| 2025 | 7.3% | 8.4% | -0.1% | -2.6% | 7.0% | 2.3% | 0.7% | -4.5% | -4.3% | -13.2% | 7.5% | 3.3% |
| 2024 | -0.9% | 8.7% | -0.4% | -6.3% | 4.0% | 2.6% | 10.7% | 6.6% | -0.3% | -3.0% | 3.3% | -7.2% |
| 2023 | 4.8% | -5.3% | 2.9% | 4.4% | -2.7% | 7.1% | 1.5% | 2.8% | -6.4% | -2.3% | 6.0% | 13.2% |
| 2022 | -7.4% | 1.2% | 3.4% | -12.3% | -11.6% | -7.8% | 8.5% | -1.1% | -10.1% | 5.8% | 13.3% | -4.9% |
| 2021 | -4.3% | -0.0% | 1.5% | 5.4% | -4.1% | 5.5% | 1.0% | -0.3% | -3.7% | 20.6% | -5.6% | 4.9% |
| 2020 | 7.8% | -10.5% | -9.2% | 10.8% | 8.7% | -5.5% | 5.7% | 9.8% | -5.5% | -5.6% | 11.8% | 9.6% |
| 2019 | 1.9% | 0.5% | -0.9% | 6.8% | 1.1% | 4.9% | 2.2% | 6.4% | -1.0% | 2.2% | -0.2% | -1.4% |
| 2018 | 4.6% | -1.0% | -0.4% | -0.1% | -2.2% | 4.1% | 0.5% | 3.1% | -1.5% | 2.9% | 6.1% | -7.5% |
| 2017 | 3.4% | -2.1% | 5.1% | 0.6% | -0.0% | 9.9% | 1.2% | -3.1% | 6.6% | -3.8% | 8.1% | -1.0% |