Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	ICE	131.37	131.78	130.24	131.21	0.25	2,263,503	26,408	130.73	132.19
2024-04-18	Z	ICE	131.50	131.50	130.18	130.98	0.22	2,014,989	17,960	130.98	131.35
2024-04-17	Z	ICE	132.00	132.00	130.00	130.74	0.86	2,362,358	19,156	130.22	142.69
2024-04-16	Z	ICE	130.60	131.31	129.46	129.90	-0.655	2,637,594	24,493	129.62	141.74
2024-04-15	Z	ICE	134.48	134.72	130.16	130.569	-2.981	2,264,770	25,625	130.03	143.16
2024-04-12	Z	ICE	132.80	134.49	132.65	133.55	0.06	3,255,756	26,819	132.77	133.73
2024-04-11	Z	ICE	132.98	134.33	132.335	133.48	0.55	2,256,639	22,594	119.80	135.00
2024-04-10	Z	ICE	133.48	134.81	132.4466	132.94	-2.12	2,151,599	25,823	132.12	133.35
2024-04-09	Z	ICE	137.43	137.75	134.545	135.06	-1.81	2,140,014	22,292	134.25	136.87
2024-04-08	Z	ICE	138.20	138.20	136.79	136.88	-0.97	1,980,786	19,477	136.34	137.55
2024-04-05	Z	ICE	136.74	137.98	136.06	137.87	1.17	2,328,200	17,465	124.37	139.87
2024-04-04	Z	ICE	138.25	138.8696	136.25	136.70	-0.66	2,744,664	19,343	128.69	138.26
2024-04-03	Z	ICE	137.33	138.16	136.66	137.39	-0.09	2,426,568	20,472	128.69	138.92
2024-04-02	Z	ICE	136.87	137.53	136.02	137.50	0.489	1,834,442	19,160	136.85	137.83
2024-04-01	Z	ICE	137.66	137.98	136.23	137.03	-0.43	1,640,543	17,811	136.05	142.50
2024-03-29	Z	ICE	137.36	137.939	136.36	137.43	0.40	0	0	136.05	138.77
2024-03-28	Z	ICE	137.36	137.939	136.36	137.43	0.40	2,596,799	16,748	136.05	138.77
2024-03-27	Z	ICE	138.16	138.47	136.04	136.98	-0.12	2,050,604	15,641	136.16	137.40
2024-03-26	Z	ICE	136.08	137.95	135.99	137.12	1.29	2,555,069	22,003	136.73	137.96
2024-03-25	Z	ICE	136.08	136.36	135.26	135.81	-0.42	1,984,457	17,478	135.33	149.24
2024-03-22	Z	ICE	138.25	138.39	135.99	136.23	-1.88	2,024,093	19,377	135.56	143.20
2024-03-21	Z	ICE	136.37	138.642	135.934	138.10	2.01	2,640,878	24,086	137.63	138.87
2024-03-20	Z	ICE	135.27	136.42	134.15	136.10	0.60	2,243,144	23,477	136.11	136.96
2024-03-19	Z	ICE	134.52	136.505	134.425	135.50	1.18	4,332,423	26,685	134.21	136.94
2024-03-18	Z	ICE	135.12	135.63	134.17	134.40	-0.25	3,721,347	23,952	122.74	136.36
2024-03-15	Z	ICE	134.21	135.915	134.17	134.64	-0.75	6,698,268	26,978	134.13	135.26
2024-03-14	Z	ICE	136.88	137.035	134.61	135.45	-1.54	2,359,268	22,184	134.62	137.07
2024-03-13	Z	ICE	136.97	137.71	136.74	137.47	0.48	2,298,751	17,216	136.52	139.50
2024-03-12	Z	ICE	137.05	138.22	136.64	136.99	0.02	1,893,333	17,707	136.00	138.37
2024-03-11	Z	ICE	136.51	137.51	135.00	136.97	-1.69	2,380,906	21,203	135.10	139.66
2024-03-08	Z	ICE	138.18	139.86	138.18	138.66	-0.20	1,315,967	14,289	138.08	146.69
2024-03-07	Z	ICE	140.00	140.43	138.34	138.85	-0.59	2,403,114	18,159	138.08	143.00
2024-03-06	Z	ICE	138.66	139.80	137.51	139.43	0.03	2,030,529	17,802	124.38	152.83
2024-03-05	Z	ICE	137.88	139.83	137.80	139.42	1.35	2,483,721	23,775	117.06	151.21
2024-03-04	Z	ICE	138.05	138.6822	137.50	138.07	-0.51	1,858,957	18,354	137.32	138.46
2024-03-01	Z	ICE	138.28	138.74	137.22	138.54	0.12	1,423,688	14,003	127.78	150.23
2024-02-29	Z	ICE	139.00	139.73	138.25	138.42	-0.51	2,873,183	16,296	137.92	139.07
2024-02-28	Z	ICE	138.62	139.69	138.454	138.84	0.21	1,646,278	13,747	136.40	142.27
2024-02-27	Z	ICE	137.76	138.9507	137.3901	138.63	0.72	2,023,626	17,328	138.02	151.09
2024-02-26	Z	ICE	138.45	138.93	137.815	137.91	-0.48	2,446,601	18,175	125.79	138.43
2024-02-23	Z	ICE	139.43	139.78	138.05	138.38	-0.925	2,173,958	18,212	137.80	153.69
2024-02-22	Z	ICE	138.29	139.99	137.54	139.29	2.60	2,840,000	20,996	136.62	141.69
2024-02-21	Z	ICE	136.01	137.12	135.42	136.69	0.25	2,585,312	18,590	136.00	149.29
2024-02-20	Z	ICE	136.23	137.15	135.9431	136.43	-0.68	2,501,488	19,722	134.00	149.52
2024-02-19	Z	ICE	137.23	138.34	136.991	137.12	0.24	0	0	124.56	137.37
2024-02-16	Z	ICE	137.23	138.34	136.991	137.12	0.24	2,084,174	19,375	124.56	137.37
2024-02-15	Z	ICE	136.93	137.92	136.68	136.89	0.25	2,020,266	19,519	127.92	138.00
2024-02-14	Z	ICE	135.19	136.73	134.84	136.66	2.17	2,125,500	23,175	134.00	138.00
2024-02-13	Z	ICE	134.03	135.35	133.66	134.41	-1.04	3,024,659	21,831	134.01	138.00
2024-02-12	Z	ICE	135.79	136.22	134.68	135.46	-0.01	2,099,280	19,354	134.70	135.83
2024-02-09	Z	ICE	134.51	135.74	132.92	135.49	1.40	4,066,642	25,565	119.74	138.18
2024-02-08	Z	ICE	132.03	135.98	131.0009	134.12	6.0783	5,492,045	33,140	133.00	136.00
2024-02-07	Z	ICE	126.63	128.21	126.36	128.08	1.80	2,243,312	19,385	116.60	128.00
2024-02-06	Z	ICE	126.72	127.15	125.72	126.33	-0.43	2,901,394	22,191	125.73	126.85
2024-02-05	Z	ICE	127.99	127.99	126.52	126.75	-1.92	2,405,075	19,338	125.80	137.85
2024-02-02	Z	ICE	129.60	129.96	127.68	128.70	-1.042	1,810,922	18,096	80.58	128.85
2024-02-01	Z	ICE	127.07	129.86	127.07	129.73	2.40	2,380,753	20,983	114.23	130.20
2024-01-31	Z	ICE	129.35	129.925	127.00	127.33	-1.75	2,406,466	17,768	126.50	128.60
2024-01-30	Z	ICE	128.22	129.40	128.02	129.02	0.8725	1,646,910	16,412	117.99	130.19
2024-01-29	Z	ICE	127.19	128.195	126.84	128.18	0.92	1,934,269	16,411	116.28	128.30
2024-01-26	Z	ICE	127.09	127.64	126.35	127.26	-0.02	1,497,760	12,756	114.88	139.92
2024-01-25	Z	ICE	127.49	127.72	126.24	127.29	0.26	2,043,478	17,323	127.04	129.50
2024-01-24	Z	ICE	127.58	127.58	126.345	127.04	-0.07	2,278,564	20,040	126.47	138.81
2024-01-23	Z	ICE	127.13	127.70	126.7701	127.14	-0.16	1,543,360	16,725	126.00	128.00
2024-01-22	Z	ICE	126.80	127.79	126.72	127.30	0.855	1,904,619	16,926	124.68	127.80