Intercontinental Exchange, Inc. (ICE)     Sec: Financial Ind: DiversifiedInvestments
Peak: -2.54%   12m: 18.52%   6m: 7.94%   ytd: 23.8%   div: 1.15%   beta: 0.733   alpha: 0.092   s: 2.263 (96.59)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1092.992.3393.0492.11002,257,9260.7330.0922.263
2019-12-0993.792.8893.792.45002,387,8430.7320.0942.26
2019-12-0694.1393.894.4693.64002,090,0270.7320.1012.268
2019-12-0593.2793.6593.8492.87001,509,6980.7350.1092.275
2019-12-0493.3693.3294.1293.09002,217,0430.7350.112.235
2019-12-0392.9993.4593.7792.85001,998,3890.7340.122.246
2019-12-0294.1693.394.6192.97001,949,5080.7340.1232.259
2019-11-2993.1494.1794.4993.14001,083,5800.7340.1292.294
2019-11-2794.3193.4394.4792.84002,345,5830.7360.1222.244
2019-11-2694.2694.4794.7493.98004,586,6710.7370.1292.337
2019-11-2593.9794.3294.7893.83002,142,7770.7370.1282.328
2019-11-2293.8793.7594.5793.42001,958,4000.7360.1212.302
2019-11-2194.693.8994.8793.57001,892,1520.7370.1232.323
2019-11-2094.0294.4895.3493.93001,502,3000.7360.1252.344
2019-11-1992.8593.9894.3392.51002,389,7000.7370.1242.318
2019-11-1893.3292.8293.692.55003,077,9000.7390.1112.291
2019-11-1593.4592.9693.592.55002,421,6630.7370.112.266
2019-11-1492.6993.1793.2592.24001,698,6130.7390.1082.265
2019-11-1391.5292.6792.891.35001,787,4390.7390.0992.241
2019-11-1291.2591.491.7891.21001,448,0940.7390.0932.226
2019-11-1190.6291.1891.4490.02001,718,1000.7480.1072.218
2019-11-0890.990.4791.6790.38002,029,0000.7490.1042.218
2019-11-0791.3990.6491.4390.37002,759,9260.750.1072.231
2019-11-0689.891.1191.2189.48003,338,4570.7510.1062.226
2019-11-0591.0289.4191.3189.08004,033,7510.7490.1072.204
2019-11-0493.2191.1793.4390.72002,818,2040.7460.122.255
2019-11-0194.9492.9395.2892.75002,536,0270.5950.1392.405
2019-10-3193.8594.3295.1492.75003,278,9260.6030.152.465
2019-10-3091.4693.1893.2591.36002,372,4390.7560.1282.493
2019-10-2991.7391.3592.7691.28002,083,7380.7540.1222.41
2019-10-2892.3991.692.3991.42002,413,3490.7540.1222.424
2019-10-2592.8391.9693.4191.93001,392,2100.7550.1272.431
2019-10-2492.8292.9193.9492.82001,655,1730.7560.1312.447
2019-10-2391.7692.9393.2791.76001,914,9970.7560.1342.494
2019-10-2293.2791.8794.3491.81002,460,2710.7560.1282.524
2019-10-2194.5493.3394.5793.15002,206,0750.7540.1322.557
2019-10-1894.4394.494.8193.93001,928,0030.7570.1392.584
2019-10-1793.9394.2894.5593.79001,598,5000.7580.132.628
2019-10-1693.6693.693.8792.42001,919,0240.7580.1352.594
2019-10-1593.9893.394.1793.17002,127,4950.7580.1322.514
2019-10-1494.1193.594.6393.16001,452,1800.760.1392.545
2019-10-1195.5693.9495.5693.81002,445,6810.7610.1392.593
2019-10-1093.7594.7495.2893.75002,680,7130.7640.1452.549
2019-10-0993.6694.1394.3793.31001,338,9480.7640.1452.54
2019-10-0893.9692.9494.2992.93001,366,1830.7630.1412.529
2019-10-0793.6594.3694.7793.4002,279,4030.7620.1432.642
2019-10-0491.769494.0791.53001,555,0940.7620.1422.594
2019-10-0390.3591.3591.3689.94001,632,3070.7580.1332.526
2019-10-029290.4392.290.22001,955,0730.7570.132.508
2019-10-0192.292.3392.891.72002,078,8760.7540.1332.618
2019-09-3092.7392.2792.9491.93001,957,7830.7560.1232.604
2019-09-2794.592.494.9192.06002,490,2880.7550.1232.607
2019-09-2693.6394.1794.2393001,988,0410.7540.1292.643
2019-09-2593.1493.3893.5692.08001,369,0730.7560.1192.633
2019-09-2492.8292.993.9292.39001,499,7480.7540.1152.571
2019-09-2392.3692.592.8292.17001,229,5040.7560.1112.554
2019-09-2093.8692.3393.992.06003,019,3460.7560.1072.532
2019-09-1993.0793.5394.0492.68001,295,6370.7550.1122.526
2019-09-1894.4593.3394.6292.21001,580,8420.7550.1122.518
2019-09-1792.3393.2594.0592.33002,241,0710.7550.1122.548
2019-09-169191.8894.2290.65002,804,6490.7540.112.579
2019-09-1390.2790.8390.9689.270.27501,983,0670.7550.1042.566
2019-09-1288.9890.0390.3688.98002,527,8000.7550.12.555
2019-09-1190.2988.7990.4488.72002,431,1000.7460.1032.628
2019-09-1091.689.8591.6688.77002,814,7000.7480.1082.663
2019-09-0995.2691.995.2691.32002,753,1000.7480.1162.775
2019-09-0694.7194.695.2394.39001,573,1000.7480.1262.855
2019-09-0594.7594.4495.1693.96002,331,3000.7480.1262.865
2019-09-0493.993.9794.5993.47001,303,3000.7490.132.87
2019-09-0392.8493.4893.5192.81001,871,6000.7490.1352.862
2019-08-3093.2293.293.4892.4001,473,6000.750.1342.811
2019-08-2993.2292.593.5992.19001,591,8000.750.1312.781
2019-08-2892.7292.999391.89001,741,5000.7540.1382.803
2019-08-2792.4292.8493.0392.18001,816,7000.7540.1392.81
2019-08-2691.8392.2392.2691.28001,124,2000.7550.1342.775
2019-08-2392.2291.1692.5290.67002,116,9000.7540.1312.741
2019-08-2292.7292.2493.0591.67001,721,2000.7580.1272.784
2019-08-2191.9592.4492.4791.69001,339,4000.7580.1272.801
2019-08-2092.5291.7592.8491.65001,303,1000.7580.1262.808
2019-08-1992.2792.5792.8791.91001,649,6000.7580.1312.854
2019-08-1690.6591.3991.6790.19001,922,5000.7580.1282.755
2019-08-1589.6390.2290.5889.37001,365,4000.7570.1282.757
2019-08-1490.628991.6388.99002,074,6000.7570.1242.693
2019-08-1390.1391.7391.9789.85001,971,1000.7520.132.806
2019-08-1292.1190.3192.1490.2002,009,8000.7510.1282.762
2019-08-0991.9792.693.1291.66001,693,6000.7460.1352.813
2019-08-0890.8891.6391.8690.19001,590,9000.7490.1272.756
2019-08-0789.4390.5790.8988.65001,913,2000.7480.1252.771
2019-08-0688.590.2990.3287.98002,326,2000.7480.1252.706
2019-08-0589.2488.1589.9788.01003,134,6000.7480.1392.655
2019-08-0288.8890.1490.488.23002,635,0000.7470.142.679
2019-08-0186.7588.9389.1285.53003,272,5000.750.1332.669
2019-07-3187.6987.5988.2187.1002,533,3000.7540.1222.626
2019-07-3087.887.688.5387.52001,382,8000.7560.122.571
2019-07-2989.2987.9189.2987.71002,194,5000.7560.1242.593
2019-07-2689.3989.3289.5988.87001,548,5000.7550.1282.631
2019-07-2589.0889.3289.6588.74001,664,5000.7560.1312.622
2019-07-2490.2688.9890.3886.83004,039,4000.7570.1282.624
2019-07-2390.4190.6290.889.7002,011,4000.7590.1372.656
2019-07-2289.9490.4390.7888.9001,671,8000.7590.1352.632
2019-07-1991.5190.4991.5490.42001,510,5000.7580.1382.673
2019-07-1890.5991.2691.3690.48001,859,2000.7580.1392.732
2019-07-1791.2990.6491.6290.5001,612,2000.7570.1392.763
2019-07-1691.6891.4992.0391.02001,176,8000.7570.1442.83
2019-07-1591.5191.6191.6490.79001,291,1000.7570.1422.858
2019-07-1291.2291.2791.4590.79001,773,2000.7580.1422.868
2019-07-1190.3291.4591.4989.95002,727,7000.7590.1452.912
2019-07-1089.1590.0290.1889.12001,837,6000.7580.142.885
2019-07-0988.9389.3389.3788.78001,652,8000.7580.1372.81
2019-07-0889.0889.1489.3188.59001,722,9000.7570.1352.832
2019-07-0588.5589.2589.3288.19001,799,3000.7550.1392.775
2019-07-0387.3488.3288.3987.27001,665,6000.7550.1292.734
2019-07-0285.8987.1187.1185.89001,779,5000.7550.1272.737
2019-07-0186.4385.986.4885.45001,579,3000.7560.1242.72
2019-06-2885.2585.6885.6884.99003,252,9000.7610.132.674
2019-06-2784.8385.2585.7684.67001,434,6000.7620.1282.676
2019-06-2686.3484.2686.3484.24001,987,9000.770.1182.623
2019-06-2586.2986.2786.4185.64001,738,8000.770.132.713
2019-06-2486.3386.3486.8586.16002,043,4000.7710.1292.683
2019-06-2186.4186.5186.9986.1004,287,9000.7710.1272.57
2019-06-2085.1786.1786.3985.17001,721,9000.770.1212.61
2019-06-1984.6885.2285.3384.51001,493,1000.770.1162.548
2019-06-1884.0984.4384.6183.79001,682,4000.770.1122.505
2019-06-1784.983.7885.1283.69001,927,1000.770.112.536
2019-06-1484.4384.6784.8584.2001,248,4000.770.1172.6
2019-06-1385.284.3185.283.990.27501,505,4000.7690.1162.578
2019-06-1284.484.9584.9584.22001,431,0000.770.1212.62
2019-06-1185.9884.4186.2484.15001,747,9000.7710.1152.712
2019-06-1085.3685.5485.9285002,669,1000.770.1192.725
2019-06-0784.7684.8585.3184.75001,633,2000.770.1182.722
2019-06-0684.5784.6684.9484.1001,815,3000.770.1172.7
2019-06-0583.6484.4284.4883.47002,136,3000.7710.1162.688
2019-06-0482.4883.2983.4282.31003,872,5000.7690.1092.612
2019-06-0381.798282.1481.43003,539,0000.770.1062.538
2019-05-3181.3781.781.8981.27002,540,7000.770.1052.538
2019-05-3081.6882.0982.281.5001,946,3000.7720.1052.519
2019-05-2981.0781.5481.6680.77001,800,1000.7720.12.522
2019-05-2881.2981.5682.2781.18004,187,8000.7710.0952.511
2019-05-2481.0581.3281.3280.34002,693,7000.7770.0972.48
2019-05-2380.2680.7480.9579.97003,167,2000.7770.0972.531
2019-05-2280.8980.6181.2280.5002,333,0000.780.0942.509
2019-05-2180.9981.381.5680.82002,300,9000.7790.0972.559
2019-05-2080.7480.5981.180.36001,788,4000.7790.1012.601
2019-05-1780.2280.7181.0780.22001,284,4000.7810.0962.549
2019-05-1680.4880.8381.1580.28002,443,0000.7810.0952.601
2019-05-1580.2280.1180.8680.09001,370,4000.7810.0932.567
2019-05-1480.0680.881.4880.05003,179,4000.7830.1042.55
2019-05-1379.6780.0280.2479.29001,943,9000.7830.1012.538
2019-05-1080.2680.8581.0879.4001,628,0000.7850.0952.561
2019-05-0979.2180.2980.5779.04001,915,2000.7850.0972.59
2019-05-0879.3879.9180.3979.14001,941,0000.7860.0992.515
2019-05-0779.979.5280.2679.05002,999,7000.7870.092.359
2019-05-0678.4480.4480.778.38002,850,5000.7760.1212.445
2019-05-0379.479.1979.9679002,630,2000.780.1092.34
2019-05-0280.2579.2280.9179.04003,360,5000.7840.1172.341
2019-05-0180.7380.1781.0980.17003,852,5000.7830.1212.33
2019-04-3081.1480.8481.4880.79003,095,7000.7830.1212.37
2019-04-2980.6781.1881.4380.58001,846,2000.7830.1212.398
2019-04-2680.6780.6880.6980.21001,585,7000.7840.1252.407
2019-04-2579.7880.3180.579.51001,401,2000.7840.1242.381
2019-04-2479.9879.9780.3479.67002,603,9000.7840.1232.322
2019-04-2380.1680.0380.3279.49002,821,3000.7850.122.345
2019-04-2279.118080.0779.02001,474,9000.7860.1232.351
2019-04-1879.5979.368079.31002,934,9000.7860.1242.376
2019-04-1779.1979.6680.178.88003,266,2000.7860.1252.421
2019-04-1678.2878.9479.3778.09002,566,2000.7870.1242.399
2019-04-1576.9278.1578.4376.76003,970,5000.7870.1192.432
2019-04-1277.2876.877.6476.52005,511,0000.7890.1162.417
2019-04-1176.6576.5876.8876.32002,193,8000.7890.1152.446
2019-04-1076.4976.3776.676.24001,976,5000.7890.1132.417
2019-04-0976.3476.4976.776.14003,121,9000.7890.1122.388
2019-04-0876.4876.5276.6576.09002,484,9000.7910.1082.401
2019-04-0576.8676.7877.0876.46002,370,8000.7890.1082.406
2019-04-0476.9176.7877.0876.48002,404,7000.7870.1142.341
2019-04-0377.3476.9477.476.66002,295,0000.7870.1182.265
2019-04-0276.6776.8977.2176.48002,430,7000.7870.1172.291
2019-04-0176.1376.5276.6176.01002,972,9000.7860.1192.383
2019-03-2974.7975.6675.7274.7004,317,2000.7850.1142.28
2019-03-2873.5174.374.3573.19002,063,4000.7820.1062.252
2019-03-2773.4473.473.8173.14002,038,5000.7810.1042.169
2019-03-2673.8773.5374.0672.92002,566,4000.7820.0992.173
2019-03-2572.3973.3273.5472.28002,998,5000.7810.1052.157
2019-03-2272.5672.3172.7972.02002,886,7000.7810.0962.063
2019-03-2172.4372.9373.3872.4002,284,5000.7840.0922.086
2019-03-2073.8472.7473.8672.7003,225,0000.7850.0952.085
2019-03-1974.5573.7974.6673.57002,389,7000.7850.1032.124
2019-03-1874.3774.1474.7874003,606,7000.7830.0982.102
2019-03-1573.2974.1674.1873.24003,861,9000.7830.12.058
2019-03-1473.2673.4373.6472.950.27501,961,2000.7820.1062.088
2019-03-1372.4573.3173.5472.36003,467,3000.7830.1072.095
2019-03-1272.0472.3972.7571.84002,645,6000.7820.1072.033
2019-03-1172.1571.8372.4471.53002,642,3000.780.0992.019
2019-03-0872.2771.7872.2771.19003,328,9000.7830.1041.991
2019-03-0773.9372.9274.0672.83002,976,1000.7820.1012.003
2019-03-0674.8374.1574.9673.98001,656,2000.780.1082.018
2019-03-0575.4874.6375.6674.48002,484,4000.7810.1162.049
2019-03-0476.5375.4276.9175.24004,659,0000.780.1192.065
2019-03-0176.7576.4277.3876.31003,054,6000.7570.1082.168
2019-02-2875.5176.3876.775.51004,001,4000.7570.112.182
2019-02-2774.3875.4575.6874.27002,799,1000.7590.0962.143
2019-02-2674.3974.5574.8574.35002,426,2000.7580.0892.109
2019-02-2574.9374.5975.5274.49002,403,9000.7590.0922.038
2019-02-2274.374.4374.6174.19002,580,8000.7620.0872.016
2019-02-217474.1374.4373.8002,898,8000.7570.0812.035
2019-02-2074.0173.7474.1573.29003,735,6000.7580.0852.055
2019-02-1974.5474.1274.9573.27002,356,1000.7590.0842.046
2019-02-1574.7274.7575.3573.75007,395,6000.7660.0962.001
2019-02-1475.7975.1975.9274.94003,497,5000.7670.12.043
2019-02-1375.6975.9276.5975.48002,701,7000.7660.1032.041
2019-02-1275.275.3775.9174.92002,608,8000.7670.0982.012
2019-02-1175.3774.7775.7874.44002,915,7000.7680.0882
2019-02-0874.3875.475.4673.89003,863,5000.7680.0982.079
2019-02-0775.5874.875.6273.54005,770,6000.7610.1052.01
2019-02-0676.2576.6279.375.91003,572,5000.7680.12.144
2019-02-0576.476.5476.6376.03003,217,8000.7670.0732.179
2019-02-0476.7976.3376.9675.56003,107,7000.7660.0692.153
2019-02-0176.2776.7577.0776.05002,589,6000.7650.0752.242
2019-01-3175.067676.1374.97002,554,5000.7650.0772.139
2019-01-3074.4775.4675.6674.33002,617,6000.7730.0822.112
2019-01-2974.8474.675.1274.17002,140,6000.7740.0832.14
2019-01-2874.6574.9675.0574.26001,412,6000.7710.092.124
2019-01-2575.1475.0175.5774.46002,573,0000.7720.0882.176
2019-01-2475.2174.4675.4174.37002,277,1000.7710.0882.138
2019-01-2375.3875.375.6674.61001,743,8000.780.1012.133
2019-01-2274.7575.1275.5574.57002,757,8000.7790.0982.083
2019-01-1874.4474.8875.0873.99003,166,0000.7870.0852.1
2019-01-1773.4974.1174.2873.31002,545,9000.7870.0912.085
2019-01-1673.6873.7774.373.3002,888,9000.7880.092.037
2019-01-1571.8672.7872.8371.67001,604,1000.7880.0861.975
2019-01-1471.6371.9872.2471.38003,197,4000.7920.081.827
2019-01-1171.7172.3772.4571.45001,647,7000.7920.0811.829
2019-01-1071.5872.0672.2571.36002,758,6000.7920.0821.753
2019-01-0971.4671.7272.2971.21003,301,9000.7930.0791.709
2019-01-0873.0471.4373.3870.49004,845,7000.7870.0841.699
2019-01-0772.5972.6574.0272.28004,822,8000.7910.0941.731
2019-01-0474.174.9275.1373.27003,760,6000.7960.1161.825
2019-01-0374.3473.2474.8273.1003,066,3000.8020.1131.766
2019-01-0273.7574.5874.7273.66002,274,3000.8020.1151.825
2018-12-3173.9874.5874.5873.7001,728,9000.8020.1161.816
2018-12-2873.7173.7174.5272.85001,617,5000.8020.1161.796
2018-12-2771.4973.5173.5170.84001,997,6000.8010.1191.77
2018-12-2670.3172.5272.5269002,884,4000.80.1181.727
2018-12-2471.4369.9871.8469.93001,485,7000.8020.1161.614
2018-12-2172.5172.174.1271.74004,875,1000.7980.1211.687
2018-12-2073.9572.8674.1872.39003,594,8000.8010.1221.728
2018-12-1974.4274.3375.7173.79003,055,3000.7990.1241.797
2018-12-1876.0874.2676.2173.91003,543,3000.7990.1251.759
2018-12-1776.1675.6276.6175.37003,893,7000.7920.1251.836
2018-12-1476.2976.3377.0675.95002,363,5000.7970.1261.86
2018-12-1377.2476.8277.2576.150.2402,078,9000.8030.131.889
2018-12-1277.8876.9977.8876.95002,550,1000.810.1221.922
2018-12-1178.7377.0878.8376.97003,155,1000.8110.1241.952
2018-12-1077.577.978.0976.02002,185,4000.8160.1161.997
2018-12-0778.4477.5378.9376.79002,590,2000.8160.1131.973
2018-12-0677.2578.2378.5276.97004,963,8000.8210.111.984
2018-12-0479.5578.0979.9377.93004,654,8000.8310.1182.046
2018-12-0381.1480.0881.5879.6003,486,2000.8340.1142.104
2018-11-3080.0480.6680.7779.95004,717,7000.8380.122.093
2018-11-2980.2280.0480.7279.57003,218,5000.8370.1182.089
2018-11-2880.3380.680.779.19003,682,1000.8360.1212.106
2018-11-2778.9580.3180.4678.93003,418,0000.8440.1272.079
2018-11-2678.3279.3379.5878.27003,217,8000.8440.1242.057
2018-11-2378.0377.8978.377.67001,179,7000.8420.1151.968
2018-11-2179.178.379.3478.29002,861,1000.8420.1151.983
2018-11-2079.2878.8879.377.79004,050,9000.8420.1182.03
2018-11-1980.0480.3380.8979.74002,957,6000.8410.1192.157
2018-11-1678.780.1680.2378.41004,531,6000.8440.1112.192
2018-11-1577.279.1579.1876.79003,167,7000.8440.1072.168
2018-11-1478.5977.7878.9377.08003,141,2000.8420.1042.162
2018-11-1377.2577.8978.1377.1003,250,6000.8420.1032.155
2018-11-127876.8978.4176.88002,317,1000.8440.0962.147
2018-11-0978.7578.0578.977.24002,842,4000.8440.0972.12
2018-11-0877.2278.9178.9677.22003,599,7000.8440.1022.127
2018-11-0777.5277.5377.8477.01002,184,6000.8440.0962.129
2018-11-0677.1877.0977.4976.7001,749,1000.850.1012.119
2018-11-057677.277.6175.98002,775,1000.8510.1052.145
2018-11-0275.5575.9175.9274.85002,648,9000.8490.1012.155
2018-11-0176.6274.8776.7374.67004,054,6000.8510.0912.098
2018-10-3173.0576.0476.3772.33007,718,5000.8640.112.172
2018-10-3072.4672.1572.7471.55008,262,9000.8570.082.064
2018-10-2972.7871.9273.4171.17004,264,0000.860.092.024
2018-10-2672.4972.7873.4572.42004,018,5000.8580.0922.04
2018-10-2573.0973.1673.6872.57003,162,5000.860.1022.023
2018-10-2473.3572.8673.672.68003,764,8000.8650.1042.007
2018-10-2371.8373.3873.7471.66003,028,9000.880.0972.027
2018-10-2273.5372.8573.6972.77001,917,8000.890.1011.986
2018-10-1972.5773.3373.5172.42003,423,5000.8920.0962.003
2018-10-1872.8572.5773.3572.1002,769,5000.8920.0941.962
2018-10-1772.7972.6173.1571.74004,180,3000.8960.0931.973
2018-10-1672.2273.9674.0972002,666,2000.8960.1012.04
2018-10-1572.271.7472.4971.68001,672,8000.8950.1031.979
2018-10-1272.6672.3572.7971.58002,668,6000.8950.1031.978
2018-10-1172.9571.5573.3271.38003,567,6000.8970.1021.961
2018-10-1074.9973.1775.2173.12002,981,0000.8950.1112.035
2018-10-0974.2675.0575.2674.09002,008,2000.8980.1012.154
2018-10-0874.8274.474.8973.89002,265,2000.8970.0942.121
2018-10-0574.9275.0375.6274.75001,935,3000.8940.0912.096
2018-10-0474.0674.9275.273.93003,107,7000.8950.0892.081
2018-10-0374.3273.8974.5773.67002,407,1000.9020.0822.12


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