Intercontinental Exchange, Inc. (ICE)     Sec: Financial Ind: DiversifiedInvestments
Peak: -2.69%   12m: 20.01%   6m: 9.34%   ytd: 23.61%   div: 1.46%   beta: 0.729   alpha: 0.087   s: 2.268 (96.23)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1390.4491.9192.07900.27502,774,3630.7290.0872.268
2019-12-1291.9590.4592.0890.38006,006,6000.7290.0812.227
2019-12-1192.3892.0392.9691.92003,048,8000.7320.0892.234
2019-12-1092.6292.0592.7691.83002,317,3000.7330.0922.263
2019-12-0993.4292.693.4292.17003,062,9000.7320.0942.26
2019-12-0693.8493.5294.1793.36002,170,4000.7320.1012.268
2019-12-0592.9993.3793.5692.59001,544,0000.7350.1092.275
2019-12-0493.0893.0493.8392.81002,260,4000.7350.112.235
2019-12-0392.7193.1793.4992.57002,425,7000.7340.122.246
2019-12-0293.8793.0294.3292.69002,141,2000.7340.1232.259
2019-11-2992.8693.8894.2292.86001,259,2000.7340.1292.294
2019-11-2794.0293.1594.1892.56002,423,5000.7360.1222.244
2019-11-2693.9794.1894.4593.7004,586,7000.7370.1292.337
2019-11-2593.6994.0394.4993.55002,144,0000.7370.1282.328
2019-11-2293.5993.4794.2893.14001,958,4000.7360.1212.302
2019-11-2194.3193.6194.5893.29001,978,4000.7370.1232.323
2019-11-2093.7394.1995.0593.65001,502,3000.7360.1252.344
2019-11-1992.5793.794.0492.23002,389,7000.7370.1242.318
2019-11-1893.0492.5493.3292.27003,077,9000.7390.1112.291
2019-11-1593.1792.6893.2292.27002,833,6000.7370.112.266
2019-11-1492.4192.8992.9791.96001,919,3000.7390.1082.265
2019-11-1391.2492.3992.5291.07001,808,2000.7390.0992.241
2019-11-1290.9791.1291.590.93001,548,0000.7390.0932.226
2019-11-1190.3590.991.1689.75001,718,1000.7480.1072.218
2019-11-0890.6290.291.3990.11002,064,3000.7490.1042.218
2019-11-0791.1190.3791.1590.1002,905,4000.750.1072.231
2019-11-0689.5390.8390.9389.21003,407,7000.7510.1062.226
2019-11-0590.7489.1491.0388.82004,368,0000.7490.1072.204
2019-11-0492.9390.8993.1590.44002,807,7000.7460.122.255
2019-11-0194.6592.6594.9992.48002,536,9000.7510.1192.405
2019-10-3193.5794.0394.8592.47003,281,2000.7550.1312.465
2019-10-3091.1892.992.9791.08002,372,4000.7560.1282.493
2019-10-2991.4591.0792.4891002,130,1000.7540.1222.41
2019-10-2892.1191.3292.1191.14002,520,7000.7540.1222.424
2019-10-2592.5591.6893.1391.65001,407,5000.7550.1272.431
2019-10-2492.5492.6393.6692.54001,657,4000.7560.1312.447
2019-10-2391.4892.6592.9991.48001,995,5000.7560.1342.494
2019-10-2292.9991.5994.0591.53002,511,8000.7560.1282.524
2019-10-2194.2593.0594.2892.87002,259,4000.7540.1322.557
2019-10-1894.1494.1194.5293.65002,177,5000.7570.1392.584
2019-10-1793.6593.9994.2693.51001,598,5000.7580.132.628
2019-10-1693.3893.3293.5992.14002,043,6000.7580.1352.594
2019-10-1593.793.0293.8892.89002,127,5000.7580.1322.514
2019-10-1493.8293.2294.3492.88001,467,0000.760.1392.545
2019-10-1195.2793.6695.2793.53002,536,1000.7610.1392.593
2019-10-1093.4794.4594.9993.47002,741,6000.7640.1452.549
2019-10-0993.3893.8494.0893.11001,809,2000.7640.1452.54
2019-10-0893.6892.669492.65001,421,3000.7630.1412.529
2019-10-0793.3794.0794.4893.12002,304,3000.7620.1432.642
2019-10-0491.4893.7293.7891.25001,608,0000.7620.1422.594
2019-10-0390.0891.0791.0889.67001,720,8000.7580.1332.526
2019-10-0291.7290.1691.9289.95002,064,9000.7570.132.508
2019-10-0191.9292.0592.5291.44002,361,6000.7540.1332.618
2019-09-3092.4591.9992.6691.65002,087,3000.7560.1232.604
2019-09-2794.2192.1294.6291.78002,552,7000.7550.1232.607
2019-09-2693.3593.8893.9492.72002,138,7000.7540.1292.643
2019-09-2592.8693.193.2891.8001,440,0000.7560.1192.633
2019-09-2492.5492.6293.6492.11001,526,6000.7540.1152.571
2019-09-2392.0892.2292.5491.89001,291,2000.7560.1112.554
2019-09-2093.5892.0593.6291.78003,194,2000.7560.1072.532
2019-09-1992.7993.2593.7592.41001,380,1000.7550.1122.526
2019-09-1894.1693.0594.3391.93001,649,9000.7550.1122.518
2019-09-1792.0592.9793.7692.05002,455,6000.7550.1122.548
2019-09-1690.7291.693.9390.39003,139,6000.7540.112.579
2019-09-139090.5590.68890.27502,066,3000.7550.1042.566
2019-09-1288.7189.7590.0988.71002,527,8000.7550.12.555
2019-09-1190.0288.5290.1788.45002,431,1000.7460.1032.628
2019-09-1091.3289.5791.3888.5002,814,7000.7480.1082.663
2019-09-0994.9791.6294.9791.04002,753,1000.7480.1162.775
2019-09-0694.4294.3194.9494.11001,573,1000.7480.1262.855
2019-09-0594.4694.1694.8793.68002,331,3000.7480.1262.865
2019-09-0493.6293.6994.393.19001,303,3000.7490.132.87
2019-09-0392.5593.293.2392.53001,871,6000.7490.1352.862
2019-08-3092.9392.9193.292.12001,473,6000.750.1342.811
2019-08-2992.9392.2293.3191.91001,591,8000.750.1312.781
2019-08-2892.4492.792.7191.61001,741,5000.7540.1382.803
2019-08-2792.1492.5692.7491.9001,816,7000.7540.1392.81
2019-08-2691.5591.9591.9891001,124,2000.7550.1342.775
2019-08-2391.9490.8992.2490.4002,116,9000.7540.1312.741
2019-08-2292.4491.9692.7691.39001,721,2000.7580.1272.784
2019-08-2191.6792.1692.1991.41001,339,4000.7580.1272.801
2019-08-2092.2491.4792.5691.37001,303,1000.7580.1262.808
2019-08-1991.9992.2992.5891.63001,649,6000.7580.1312.854
2019-08-1690.3891.1191.3989.92001,922,5000.7580.1282.755
2019-08-1589.3589.9590.3189.1001,365,4000.7570.1282.757
2019-08-1490.3588.7391.3588.72002,074,6000.7570.1242.693
2019-08-1389.8691.4591.6989.57001,971,1000.7520.132.806
2019-08-1291.8390.0491.8689.93002,009,8000.7510.1282.762
2019-08-0991.6992.3292.8391.38001,693,6000.7460.1352.813
2019-08-0890.6191.3591.5889.92001,590,9000.7490.1272.756
2019-08-0789.1690.390.6288.38001,913,2000.7480.1252.771
2019-08-0688.2390.0290.0587.71002,326,2000.7480.1252.706
2019-08-0588.9787.8889.6987.74003,134,6000.7480.1392.655
2019-08-0288.6189.8790.1387.96002,635,0000.7470.142.679
2019-08-0186.4988.6688.8585.27003,272,5000.750.1332.669
2019-07-3187.4387.3387.9486.84002,533,3000.7540.1222.626
2019-07-3087.5487.3488.2687.26001,382,8000.7560.122.571
2019-07-2989.0287.6489.0287.45002,194,5000.7560.1242.593
2019-07-2689.1289.0589.3188.6001,548,5000.7550.1282.631
2019-07-2588.8189.0589.3788.47001,664,5000.7560.1312.622
2019-07-2489.9988.7190.1186.57004,039,4000.7570.1282.624
2019-07-2390.1490.3590.5389.42002,011,4000.7590.1372.656
2019-07-2289.6690.1690.5188.63001,671,8000.7590.1352.632
2019-07-1991.2390.2291.2690.15001,510,5000.7580.1382.673
2019-07-1890.3290.9891.0890.21001,859,2000.7580.1392.732
2019-07-1791.0190.3791.3490.23001,612,2000.7570.1392.763
2019-07-1691.491.2191.7590.75001,176,8000.7570.1442.83
2019-07-1591.2391.3391.3690.52001,291,1000.7570.1422.858
2019-07-1290.9490.9991.1790.52001,773,2000.7580.1422.868
2019-07-1190.0591.1791.2189.67002,727,7000.7590.1452.912
2019-07-1088.8889.7489.9188.85001,837,6000.7580.142.885
2019-07-0988.6689.0689.188.51001,652,8000.7580.1372.81
2019-07-0888.8188.8789.0488.32001,722,9000.7570.1352.832
2019-07-0588.2888.9889.0587.92001,799,3000.7550.1392.775
2019-07-0387.0888.0588.1287.01001,665,6000.7550.1292.734
2019-07-0285.6386.8586.8585.63001,779,5000.7550.1272.737
2019-07-0186.1685.6486.2185.19001,579,3000.7560.1242.72
2019-06-2884.9985.4285.4284.73003,252,9000.7610.132.674
2019-06-2784.5784.9985.584.41001,434,6000.7620.1282.676
2019-06-2686.0784.0186.0783.99001,987,9000.770.1182.623
2019-06-2586.028686.1485.38001,738,8000.770.132.713
2019-06-2486.0686.0786.5985.9002,043,4000.7710.1292.683
2019-06-2186.1486.2486.7385.84004,287,9000.7710.1272.57
2019-06-2084.9185.9186.1284.91001,721,9000.770.1212.61
2019-06-1984.4284.9685.0784.26001,493,1000.770.1162.548
2019-06-1883.8484.1884.3683.54001,682,4000.770.1122.505
2019-06-1784.6483.5384.8683.44001,927,1000.770.112.536
2019-06-1484.1884.4184.5983.95001,248,4000.770.1172.6
2019-06-1384.9484.0684.9483.740.27501,505,4000.7690.1162.578
2019-06-1284.1484.6984.6983.96001,431,0000.770.1212.62
2019-06-1185.7284.1585.9883.9001,747,9000.7710.1152.712
2019-06-1085.185.2885.6684.74002,669,1000.770.1192.725
2019-06-0784.584.5985.0584.49001,633,2000.770.1182.722
2019-06-0684.3184.484.6883.85001,815,3000.770.1172.7
2019-06-0583.3984.1684.2283.22002,136,3000.7710.1162.688
2019-06-0482.2383.0383.1682.06003,872,5000.7690.1092.612
2019-06-0381.5481.7681.8981.18003,539,0000.770.1062.538
2019-05-3181.1281.4581.6581.02002,540,7000.770.1052.538
2019-05-3081.4381.8481.9581.25001,946,3000.7720.1052.519
2019-05-2980.8281.2981.4180.53001,800,1000.7720.12.522
2019-05-2881.0481.3182.0280.93004,187,8000.7710.0952.511
2019-05-2480.881.0781.0780.1002,693,7000.7770.0972.48
2019-05-2380.0180.580.7179.72003,167,2000.7770.0972.531
2019-05-2280.6580.3780.9780.26002,333,0000.780.0942.509
2019-05-2180.7481.0581.3180.58002,300,9000.7790.0972.559
2019-05-2080.580.3580.8580.12001,788,4000.7790.1012.601
2019-05-1779.9780.4780.8279.97001,284,4000.7810.0962.549
2019-05-1680.2480.5980.980.04002,443,0000.7810.0952.601
2019-05-1579.9779.8680.6279.84001,370,4000.7810.0932.567
2019-05-1479.8180.5681.2379.8003,179,4000.7830.1042.55
2019-05-1379.4379.7779.9979.05001,943,9000.7830.1012.538
2019-05-1080.0180.6180.8379.16001,628,0000.7850.0952.561
2019-05-0978.9780.0580.3378.8001,915,2000.7850.0972.59
2019-05-0879.1479.6780.1578.9001,941,0000.7860.0992.515
2019-05-0779.6679.2880.0278.81002,999,7000.7870.092.359
2019-05-0678.280.280.4678.14002,850,5000.7760.1212.445
2019-05-0379.1678.9579.7178.76002,630,2000.780.1092.34
2019-05-028078.9880.6778.8003,360,5000.7840.1172.341
2019-05-0180.4979.9280.8479.92003,852,5000.7830.1212.33
2019-04-3080.8980.681.2380.55003,095,7000.7830.1212.37
2019-04-2980.4380.9381.1880.34001,846,2000.7830.1212.398
2019-04-2680.4380.4480.4579.96001,585,7000.7840.1252.407
2019-04-2579.5480.0780.2679.27001,401,2000.7840.1242.381
2019-04-2479.7379.7280.179.43002,603,9000.7840.1232.322
2019-04-2379.9179.7880.0879.25002,821,3000.7850.122.345
2019-04-2278.8779.7579.8278.78001,474,9000.7860.1232.351
2019-04-1879.3579.1279.7579.07002,934,9000.7860.1242.376
2019-04-1778.9579.4279.8578.64003,266,2000.7860.1252.421
2019-04-1678.0478.779.1377.85002,566,2000.7870.1242.399
2019-04-1576.6877.9178.1976.52003,970,5000.7870.1192.432
2019-04-1277.0576.5677.4176.29005,511,0000.7890.1162.417
2019-04-1176.4276.3576.6476.09002,193,8000.7890.1152.446
2019-04-1076.2676.1476.3776.01001,976,5000.7890.1132.417
2019-04-0976.1176.2676.4675.91003,121,9000.7890.1122.388
2019-04-0876.2576.2976.4275.86002,484,9000.7910.1082.401
2019-04-0576.6276.5476.8576.23002,370,8000.7890.1082.406
2019-04-0476.6776.5476.8576.25002,404,7000.7870.1142.341
2019-04-0377.1176.777.1776.43002,323,6000.7870.1182.265
2019-04-0276.4476.6576.9876.25002,430,7000.7870.1172.291
2019-04-0175.976.2976.3875.78002,972,9000.7860.1192.383
2019-03-2974.5675.4375.4974.47004,317,2000.7850.1142.28
2019-03-2873.2874.0874.1372.97002,063,4000.7820.1062.252
2019-03-2773.2273.1873.5872.92002,038,5000.7810.1042.169
2019-03-2673.6473.373.8472.7002,566,4000.7820.0992.173
2019-03-2572.1873.173.3172.06002,998,5000.7810.1052.157
2019-03-2272.3472.0972.5771.8002,886,7000.7810.0962.063
2019-03-2172.2172.7173.1672.18002,284,5000.7840.0922.086
2019-03-2073.6172.5273.6372.48003,225,0000.7850.0952.085
2019-03-1974.3273.5674.4373.34002,389,7000.7850.1032.124
2019-03-1874.1573.9274.5573.78003,606,7000.7830.0982.102
2019-03-1573.0773.9473.9673.02003,861,9000.7830.12.058
2019-03-1473.0473.2173.4172.730.27501,961,2000.7820.1062.088
2019-03-1372.2373.0973.3272.14003,467,3000.7830.1072.095
2019-03-1271.8272.1772.5371.62002,645,6000.7820.1072.033
2019-03-1171.9371.6172.2271.31002,642,3000.780.0992.019
2019-03-0872.0671.5672.0670.97003,328,9000.7830.1041.991
2019-03-0773.772.773.8372.61002,976,1000.7820.1012.003
2019-03-0674.673.9274.7373.75001,656,2000.780.1082.018
2019-03-0575.2574.475.4374.26002,484,4000.7810.1162.049
2019-03-0476.375.1976.6775.02004,659,0000.780.1192.065
2019-03-0176.5276.1977.1576.08003,054,6000.7570.1082.168
2019-02-2875.2876.1576.4775.28004,001,4000.7570.112.182
2019-02-2774.1675.2275.4574.05002,799,1000.7590.0962.143
2019-02-2674.1774.3374.6274.13002,426,2000.7580.0892.109
2019-02-2574.774.3675.2974.27002,403,9000.7590.0922.038
2019-02-2274.0874.2174.3873.97002,580,8000.7620.0872.016
2019-02-2173.7773.974.2173.58002,898,8000.7570.0812.035
2019-02-2073.7873.5273.9273.07003,735,6000.7580.0852.055
2019-02-1974.3273.8974.7273.05002,356,1000.7590.0842.046
2019-02-1574.4974.5275.1273.53007,395,6000.7660.0962.001
2019-02-1475.5674.9775.6974.71003,497,5000.7670.12.043
2019-02-1375.4675.6976.3675.25002,701,7000.7660.1032.041
2019-02-1274.9875.1475.6874.69002,608,8000.7670.0982.012
2019-02-1175.1474.5475.5574.22002,915,7000.7680.0882
2019-02-0874.1675.1775.2373.66003,863,5000.7680.0982.079
2019-02-0775.3574.5775.3973.32005,770,6000.7610.1052.01
2019-02-0676.0276.3979.0675.68003,572,5000.7680.12.144
2019-02-0576.1776.3176.475.8003,217,8000.7670.0732.179
2019-02-0476.5676.176.7275.33003,107,7000.7660.0692.153
2019-02-0176.0476.5276.8375.82002,589,6000.7650.0752.242
2019-01-3174.8375.7775.8974.74002,554,5000.7650.0772.139
2019-01-3074.2575.2375.4374.11002,617,6000.7730.0822.112
2019-01-2974.6174.3774.8973.94002,140,6000.7740.0832.14
2019-01-2874.4274.7374.8274.04001,412,6000.7710.092.124
2019-01-2574.9174.7875.3474.24002,573,0000.7720.0882.176
2019-01-2474.9974.2475.1874.15002,277,1000.7710.0882.138
2019-01-2375.1575.0875.4374.38001,743,8000.780.1012.133
2019-01-2274.5274.8975.3274.35002,757,8000.7790.0982.083
2019-01-1874.2274.6574.8573.76003,166,0000.7870.0852.1
2019-01-1773.2773.8874.0673.09002,545,9000.7870.0912.085
2019-01-1673.4673.5574.0873.08002,888,9000.7880.092.037
2019-01-1571.6472.5672.6171.45001,604,1000.7880.0861.975
2019-01-1471.4171.7672.0371.17003,197,4000.7920.081.827
2019-01-1171.4972.1572.2371.24001,647,7000.7920.0811.829
2019-01-1071.3671.8472.0471.15002,758,6000.7920.0821.753
2019-01-0971.2571.572.0771003,301,9000.7930.0791.709
2019-01-0872.8271.2273.1670.28004,845,7000.7870.0841.699
2019-01-0772.3772.4373.7972.06004,822,8000.7910.0941.731
2019-01-0473.8774.6974.973.05003,760,6000.7960.1161.825
2019-01-0374.1273.0274.5972.87003,066,3000.8020.1131.766
2019-01-0273.5374.3574.4973.44002,274,3000.8020.1151.825
2018-12-3173.7574.3574.3573.48001,728,9000.8020.1161.816
2018-12-2873.4973.4974.372.63001,617,5000.8020.1161.796
2018-12-2771.2873.2973.2970.62001,997,6000.8010.1191.77
2018-12-2670.172.372.368.79002,884,4000.80.1181.727
2018-12-2471.2269.7771.6269.72001,485,7000.8020.1161.614
2018-12-2172.2971.8873.8971.52004,875,1000.7980.1211.687
2018-12-2073.7272.6473.9572.17003,594,8000.8010.1221.728
2018-12-1974.274.1175.4873.57003,055,3000.7990.1241.797
2018-12-1875.8574.0475.9873.68003,543,3000.7990.1251.759
2018-12-1775.9275.3976.3875.14003,893,7000.7920.1251.836
2018-12-1476.0676.176.8275.72002,363,5000.7970.1261.86
2018-12-1377.0176.5977.0275.910.2402,078,9000.8030.131.889
2018-12-1277.6476.7577.6476.71002,550,1000.810.1221.922
2018-12-1178.576.8478.5976.73003,155,1000.8110.1241.952
2018-12-1077.2777.6777.8675.79002,185,4000.8160.1161.997
2018-12-0778.277.2978.6976.56002,590,2000.8160.1131.973
2018-12-0677.0277.9978.2876.73004,963,8000.8210.111.984
2018-12-0479.3177.8679.6977.7004,654,8000.8310.1182.046
2018-12-0380.979.8381.3379.36003,486,2000.8340.1142.104
2018-11-3079.7980.4180.5279.71004,717,7000.8380.122.093
2018-11-2979.9879.7980.4779.33003,218,5000.8370.1182.089
2018-11-2880.0980.3580.4578.95003,682,1000.8360.1212.106
2018-11-2778.7180.0780.2278.69003,418,0000.8440.1272.079
2018-11-2678.0879.0979.3478.03003,217,8000.8440.1242.057
2018-11-2377.877.6678.0677.43001,179,7000.8420.1151.968
2018-11-2178.8678.0679.178.05002,861,1000.8420.1151.983
2018-11-2079.0478.6479.0677.55004,050,9000.8420.1182.03
2018-11-1979.7980.0980.6479.5002,957,6000.8410.1192.157
2018-11-1678.4779.9279.9978.17004,531,6000.8440.1112.192
2018-11-1576.9778.9178.9476.56003,167,7000.8440.1072.168
2018-11-1478.3577.5478.6976.84003,141,2000.8420.1042.162
2018-11-1377.0277.6577.8976.86003,250,6000.8420.1032.155
2018-11-1277.7776.6678.1776.65002,317,1000.8440.0962.147
2018-11-0978.5177.8278.6677.01002,842,4000.8440.0972.12
2018-11-0876.9978.6778.7276.99003,599,7000.8440.1022.127
2018-11-0777.2877.2977.676.77002,184,6000.8440.0962.129
2018-11-0676.9576.8577.2676.47001,749,1000.850.1012.119
2018-11-0575.7776.9777.3775.75002,775,1000.8510.1052.145
2018-11-0275.3275.6875.6974.63002,648,9000.8490.1012.155
2018-11-0176.3974.6576.574.44004,054,6000.8510.0912.098
2018-10-3172.8375.8176.1472.11007,718,5000.8640.112.172
2018-10-3072.2471.9372.5271.33008,262,9000.8570.082.064
2018-10-2972.5671.7173.1970.96004,264,0000.860.092.024
2018-10-2672.2772.5673.2372.2004,018,5000.8580.0922.04
2018-10-2572.8772.9473.4672.35003,162,5000.860.1022.023
2018-10-2473.1372.6473.3872.46003,764,8000.8650.1042.007
2018-10-2371.6273.1673.5271.44003,028,9000.880.0972.027
2018-10-2273.3172.6373.4772.55001,917,8000.890.1011.986
2018-10-1972.3573.173.2972.2003,423,5000.8920.0962.003
2018-10-1872.6372.3573.1371.88002,769,5000.8920.0941.962
2018-10-1772.5772.3972.9371.52004,180,3000.8960.0931.973
2018-10-167273.7373.8771.78002,666,2000.8960.1012.04
2018-10-1571.9871.5272.2771.46001,672,8000.8950.1031.979
2018-10-1272.4472.1372.5771.36002,668,6000.8950.1031.978
2018-10-1172.7371.3373.0971.16003,567,6000.8970.1021.961
2018-10-1074.7772.9574.9872.9002,981,0000.8950.1112.035
2018-10-0974.0474.8275.0373.86002,008,2000.8980.1012.154
2018-10-0874.5974.1874.6773.66002,265,2000.8970.0942.121


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC