Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	ICE	169.85	173.86	166.81	169.00	0.635	3,539,769	36,299	150.67	285.47
2026-02-05	Z	ICE	168.68	174.305	166.01	168.29	3.515	5,663,514	59,704	167.50	174.29
2026-02-04	Z	ICE	161.59	165.48	159.83	164.85	1.73	6,603,663	55,319	160.00	167.47
2026-02-03	Z	ICE	170.58	171.20	158.83	163.07	-10.09	9,070,532	81,057	163.90	164.86
2026-02-02	Z	ICE	174.00	175.39	171.1685	173.18	-0.60	3,467,317	29,789	172.90	173.91
2026-01-30	Z	ICE	174.24	175.05	171.2133	173.78	-1.27	3,306,110	30,410	170.98	184.35
2026-01-29	Z	ICE	173.04	176.05	173.04	175.10	2.625	3,193,113	29,064	172.12	177.06
2026-01-28	Z	ICE	172.52	173.7525	171.355	172.44	-0.84	3,209,503	30,003	168.90	175.00
2026-01-27	Z	ICE	174.56	175.38	172.85	173.28	-1.845	2,848,343	26,539	171.86	173.83
2026-01-26	Z	ICE	173.19	175.38	172.96	175.10	2.18	2,615,972	26,581	166.62	176.08
2026-01-23	Z	ICE	174.13	174.43	172.65	172.93	-1.35	2,697,880	22,500	172.01	173.31
2026-01-22	Z	ICE	171.97	174.82	171.7475	174.35	2.41	2,967,910	30,973	174.36	175.83
2026-01-21	Z	ICE	171.46	173.26	171.32	171.90	0.89	2,597,692	28,233	167.70	172.45
2026-01-20	Z	ICE	171.00	174.29	169.42	170.95	-3.03	3,771,054	34,773	168.74	171.00
2026-01-19	Z	ICE	173.21	175.36	171.86	173.98	0.79	0	0	173.38	174.57
2026-01-16	Z	ICE	173.21	175.36	171.86	173.98	0.79	4,415,770	29,513	173.38	174.57
2026-01-15	Z	ICE	173.78	174.38	171.21	173.28	0.30	4,660,114	39,536	173.08	174.08
2026-01-14	Z	ICE	166.44	173.05	165.905	172.94	6.205	5,261,690	44,328	167.00	172.94
2026-01-13	Z	ICE	166.25	166.75	163.60	166.69	0.525	2,968,740	26,858	140.99	171.78
2026-01-12	Z	ICE	166.68	169.64	165.71	166.25	0.24	4,244,717	33,413	165.45	166.59
2026-01-09	Z	ICE	162.54	166.08	162.10	165.98	4.10	3,310,575	33,853	165.42	166.70
2026-01-08	Z	ICE	161.35	164.29	161.235	161.98	-0.06	2,852,404	21,325	162.00	165.88
2026-01-07	Z	ICE	165.99	166.85	161.91	161.92	-4.095	2,544,908	25,617	162.00	162.56
2026-01-06	Z	ICE	165.94	166.99	165.17	166.01	0.375	2,605,122	23,697	165.42	166.25
2026-01-05	Z	ICE	159.48	166.40	159.21	165.62	5.67	3,370,197	28,491	165.03	166.21
2026-01-02	Z	ICE	161.34	161.54	159.59	159.99	-2.03	2,068,677	19,687	159.81	169.67
2026-01-01	Z	ICE	162.81	163.77	161.92	161.96	-1.17	0	0	161.55	162.47
2025-12-31	Z	ICE	162.81	163.77	161.92	161.96	-1.17	1,342,599	13,520	161.55	162.47
2025-12-30	Z	ICE	163.51	163.97	163.00	163.16	-0.78	1,142,475	13,982	162.64	164.69
2025-12-29	Z	ICE	163.62	164.42	162.79	163.98	0.44	1,582,261	16,431	154.25	164.71
2025-12-26	Z	ICE	162.45	163.55	162.1942	163.52	0.9175	1,045,099	12,982	154.22	163.82
2025-12-25	Z	ICE	161.94	163.20	161.78	162.63	0.6325	0	0	162.12	163.12
2025-12-24	Z	ICE	161.94	163.20	161.78	162.63	0.6325	761,782	9,052	162.12	163.12
2025-12-23	Z	ICE	161.26	162.59	161.18	161.95	0.50	1,997,643	20,432	161.22	163.20
2025-12-22	Z	ICE	160.15	162.18	159.67	161.45	1.17	2,151,984	21,014	160.88	162.15
2025-12-19	Z	ICE	159.97	161.05	159.66	160.30	0.18	5,747,915	25,484	159.84	160.36
2025-12-18	Z	ICE	161.25	162.29	160.02	160.07	-0.74	2,639,272	25,203	159.98	162.26
2025-12-17	Z	ICE	159.63	161.78	159.5875	160.86	0.80	3,563,693	25,310	160.85	161.54
2025-12-16	Z	ICE	161.50	162.00	159.92	160.05	-0.87	4,221,977	23,399	158.46	161.90
2025-12-15	Z	ICE	163.45	163.45	160.585	161.40	-1.81	3,206,812	26,812	160.10	168.61
2025-12-12	Z	ICE	163.20	164.37	162.73	163.21	0.11	2,700,464	29,267	161.30	165.00
2025-12-11	Z	ICE	161.15	163.46	160.995	163.10	2.70	3,855,958	32,641	160.00	163.45
2025-12-10	Z	ICE	157.82	161.36	157.5101	160.38	2.39	4,524,777	33,073	159.38	163.96
2025-12-09	Z	ICE	157.59	159.33	157.40	158.01	1.01	3,558,485	27,538	154.53	160.00
2025-12-08	Z	ICE	157.83	157.85	155.755	157.03	-0.81	5,387,582	30,442	151.18	163.54
2025-12-05	Z	ICE	158.63	159.204	157.305	157.82	-1.33	3,852,145	27,926	156.32	159.27
2025-12-04	Z	ICE	157.19	159.31	156.76	159.11	2.29	3,804,590	30,984	156.88	159.00
2025-12-03	Z	ICE	156.32	157.7285	155.98	156.85	1.49	2,848,721	26,619	156.16	157.42
2025-12-02	Z	ICE	156.85	157.63	155.10	155.36	-1.59	4,796,123	26,353	155.15	155.70
2025-12-01	Z	ICE	156.50	157.50	155.95	156.94	-0.35	2,834,079	28,781	156.31	157.08
2025-11-28	Z	ICE	157.00	158.37	156.72	157.30	1.02	1,323,709	14,718	157.21	157.95
2025-11-27	Z	ICE	155.84	157.02	155.428	156.29	0.32	0	0	149.17	157.22
2025-11-26	Z	ICE	155.84	157.02	155.428	156.29	0.32	2,286,826	19,554	149.17	157.22
2025-11-25	Z	ICE	154.05	156.26	153.41	155.96	3.05	2,274,721	23,402	155.83	156.52
2025-11-24	Z	ICE	154.04	154.28	152.22	152.90	-1.52	4,135,738	27,917	152.50	154.84
2025-11-21	Z	ICE	153.03	155.35	152.36	154.43	2.78	4,777,826	37,822	152.42	156.80
2025-11-20	Z	ICE	153.65	154.675	151.13	151.66	-1.995	4,304,432	34,999	150.24	152.90
2025-11-19	Z	ICE	152.52	153.69	151.98	153.65	0.835	4,432,810	38,851	152.00	159.81
2025-11-18	Z	ICE	150.67	154.0099	149.855	152.78	2.48	5,190,991	42,462	152.00	160.00
2025-11-17	Z	ICE	151.83	152.85	149.8861	150.33	-1.72	2,737,279	29,125	149.99	160.00
2025-11-14	Z	ICE	153.68	153.68	150.97	152.07	-0.66	2,554,264	29,144	151.11	153.87
2025-11-13	Z	ICE	153.40	154.23	152.52	152.70	-1.36	3,484,838	35,987	152.50	154.35
2025-11-12	Z	ICE	152.07	154.17	151.70	154.05	2.07	3,031,701	28,104	153.45	154.12
2025-11-11	Z	ICE	150.29	152.14	150.14	151.99	2.47	2,854,318	27,114	151.68	152.94
2025-11-10	Z	ICE	148.66	149.65	147.53	149.50	0.53	3,231,187	27,169	149.00	149.95