Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,127.3
12.3 (0.39%)

 

  • STI Straits Times Index
    3,127.3
    12.3 (0.39%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,597.4
    -1.8 (-0.11%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,176.0
    441.8 (1.72%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,838.9
    15.1 (0.53%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,509.4
    90.5 (0.44%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,313.8
    27.1 (0.43%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,935.2
    8.0 (0.42%)
    Index delayed 20 minutes
  • XAO XAO
    6,537.7
    51.8 (0.80%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 277.7M
  • Value: 241.3M
  • Rise: 114
  • Fall: 66
  • Unch: 656

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD1.060+0.070
LionGold0.001-
Rex Intl0.074+0.006
Genting Sing0.885+0.010
Thomson Medical0.060+0.002
Seroja Inv^0.083+0.005
Reenova Investment^0.003-
Koh Eco0.049+0.003
Synagie0.164+0.002
HPH Trust USD0.182-

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 26,180.1 +445.9
HSCEI 10,090.7 +126.4
Jakarta 6,308.5 +21.9
Nikkei 225 20,519.8 +101.0
SSE Comp 2,837.2 +13.4
Shanghai A 2,972.2 +14.0
Shanghai B 261.8 +1.2
PSE Comp 0.0
KOSPI 1,935.6 +8.4

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

INTERCONTINENTAL EXCHANGE INC INTERCONTINENTAL EXCHANGE
Updated on 16 Aug 2019 (End of trading day)
Last (USD): 91.670 Change: +1.170 High: 91.950 Remarks: -
Change (%): +1.29 Low: 90.470
Open 90.930 Yesterday's Close 90.5
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,917,656 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.54737 Trailing EPS (USD) e 3.61339 NAV (USD) b 30.5399
PE a 25.842 Trailing PE f 25.370 Price / NAV b 3.0016
Dividend (USD) d 0.974706 Cash In Hand (USD) g 3.0638 Issued & Paid-up Shares c 560,415,000
Dividend Yield (%) d 1.063 Price / Cash In Hand g 29.920 Treasury Shares h 45,000,000
Beta - 75 Daysi 0.302 R-Squared - 75 Days(%)i 1.17 Market Cap (M) 51,373.243
Beta - 500 Daysi 0.725 R-Squared - 500 Days (%)i 1.60 Enterprise Value (M) 57,908.243
Piotroski F Score 5 Exchange Code ICE Par Value ( $ ) n.a.
52 Weeks Volatility (%) 18.93 Free Float (%) -
Sector & Industry Finance - Investment Banks/Brokers
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 05 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 01 Aug 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference INTERCONTINENTAL EXCHANGE INC NYSE 51,373.243 25.842 25.370 3.0016 1.063
Industry Investment Banks/Brokers NYSE 13,820.907 10.931 11.183 1.2455 1.814
Local Peer GOLDMAN SACHS GROUP INC NYSE 71,704.253 7.272 7.832 0.8998 1.616
Local Peer MORGAN STANLEY NYSE 66,011.634 8.029 8.521 0.9017 2.833
Local Peer SCHWAB(CHARLES)CORP NYSE 48,548.665 14.584 13.554 2.6204 1.262
Local Peer AMERIPRISE FINANCIAL INC NYSE 16,534.116 7.881 8.571 2.7420 2.911
Local Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 12,856.301 - - 0.5202 1.227
Local Peer RAYMOND JAMES FINANCIAL INC NYSE 10,517.357 12.298 10.198 1.6176 1.523
Local Peer JEFFERIES FINANCIAL GROUP INC NYSE 5,568.056 13.673 13.673 0.5871 1.871
Local Peer LAZARD LTD NYSE 4,297.850 8.153 11.213 6.9454 4.516
Local Peer STIFEL FINANCIAL CORP NYSE 3,631.589 9.443 8.774 1.1643 0.936
Local Peer EVERCORE INC NYSE 3,143.515 8.333 8.690 4.2578 2.402
Local Peer HOULIHAN LOKEY INC NYSE 2,823.312 17.745 16.396 3.1605 2.502
Local Peer MOELIS & COMPANY NYSE 2,319.799 16.490 20.226 6.2855 3.696
Other Local Peers NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), PIPER JAFFRAY COMPANIES (NYSE), PJT PARTNERS INC (NYSE), OPPENHEIMER HOLDINGS INC (NYSE), GREENHILL & CO INC (NYSE), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), WESTWOOD HOLDINGS GROUP INC (NYSE), GAIN CAP HLDGS INC (NYSE), JMP GROUP LLC (NYSE)
Global Peer CME GROUP INC NASDAQ 76,481.930 38.978 42.302 2.8910 1.306
Global Peer HKEX HKEx 312,744.832 33.585 33.004 7.0885 2.677
Global Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 24,091.174 16.355 11.407 2.8366 1.963
Global Peer CITIC SEC HKEx 172,302.460 15.492 13.403 0.9341 2.802
Global Peer NASDAQ INC NASDAQ 16,062.021 35.070 29.744 2.8935 1.748
Global Peer MARKETAXESS HLDGS INC NASDAQ 13,826.991 79.993 74.719 20.8896 0.457
Global Peer HTSC HKEx 104,926.074 17.602 15.148 0.8424 5.358
Global Peer GTJA HKEx 100,303.517 12.624 11.483 0.7386 2.717
Global Peer ASX LTD ASX 16,413.982 - - - 2.697
Global Peer HAITONG SEC HKEx 84,997.563 13.771 10.044 0.5933 2.306
Other Global Peers E TRADE FINANCIAL CORPORATION (NASDAQ), CICC (HKEx), GF SEC (HKEx), CMSC (HKEx), SWHY (HKEx), SGX (SGX), LPL FINL HLDGS INC (NASDAQ), CGS (HKEx), DFZQ (HKEx), VIRTU FINANCIAL INC (NASDAQ), EB SECURITIES (HKEx), Sarana Menara Nusantara Tbk. (IDX), BGC PARTNERS INC (NASDAQ), YUNFENG FIN (HKEx), HAITONG INT'L (HKEx), COSMOPOL INT'L (HKEx), BURSA (Bursa), HENGTOU SEC (HKEx), GUOTAI JUNAN I (HKEx), CC SECURITIES (HKEx), INTL FCSTONE INC (NASDAQ), Kresna Graha Investama Tbk. (IDX), UOB Kay Hian (SGX), MNC Kapital Indonesia Tbk. (IDX), MASON GP HOLD (HKEx), Pacific Strategic Financial Tbk. (IDX), HLCAP (Bursa), Minna Padi Investama Sekuritas Tbk. (IDX), B RILEY FINANCIAL INC (NASDAQ), PURE ACQUISITION CORP (NASDAQ), GUOLIAN SEC (HKEx), UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A (NASDAQ), LADENBURG THALMANN FINL SERVS INC (NYSE American), COWEN INC (NASDAQ), OSK (Bursa), HK FINANCE INV (HKEx), HUB24 LIMITED (ASX), CHINA LNG (HKEx), BOCOM INTL (HKEx), YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), Batavia Prosperindo Internasional Tbk. (IDX), GET NICE (HKEx), KGI (SET), TONGHAI FIN (HKEx), CHINA MED&HCARE (HKEx), BRIGHT SMART (HKEx), SIEBERT FINANCIAL CORP (NASDAQ), AIRA (SET), GET NICE FIN (HKEx), HUARONG INT FIN (HKEx), CISI FIN (HKEx), OFX GROUP LTD (ASX), SWHYHK (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), EMPEROR CAPITAL (HKEx), MBKET (SET), ASP (SET), HOLLY FUTURES (HKEx), CROWNICORP (HKEx), CGH (SET), CNS (SET), EUROZ LTD (ASX), LUZHENG FUTURES (HKEx), INNOVAX HLDGS (HKEx), A MARK PRECIOUS METALS INC (NASDAQ), GOODRESOURCES (HKEx), VC HOLDINGS (HKEx), KENANGA (Bursa), KVB KUNLUN FG (HKEx), Panin Sekuritas Tbk. (IDX), Trimegah Sekuritas Indonesia Tbk. (IDX), WULING MOTORS (HKEx), Victoria Investama Tbk. (IDX), SWSI (HKEx), UOBKH (SET), SUNWAH KINGSWAY (HKEx), NORTH MINING (HKEx), ZMICO (SET), PINESTONE (HKEx), FREEMAN FINTECH (HKEx), APEX (Bursa), RAIZ INVEST LTD (ASX), CINDA INTL HLDG (HKEx), FDG KINETIC (HKEx), SUMATEC (Bursa), STYLAND HOLD (HKEx), FSS (SET), ECM (Bursa), VICTORY SEC (HKEx), NATIONAL HOLDINGS CORP (NASDAQ), GT GROUP HLDG (HKEx), Reliance Sekuritas Indonesia Tbk. (IDX), CASH FIN SER GP (HKEx), CL GROUP (HKEx), CASHWERKZ LTD (ASX), PF GROUP (HKEx), NSX LIMITED (ASX), ORIENTSEC INT (HKEx), EXCALIBURGLOBAL (HKEx), Yulie Sekuritas Indonesia Tbk. (IDX), ASTRUM FIN (HKEx), ADVANCED SHARE REG (ASX), ACAP (SET), XPLORE WEALTH LTD (ASX), APSR INV (HKEx), GBX (SET), Majapahit Inti Corpora Tbk. (IDX), SINOFORTUNE FIN (HKEx), SOUTH CHINA FIN (HKEx), DLC ASIA (HKEx), HOTCOPPER HOLDINGS LTD (ASX), MALPAC (Bursa), AEC (SET), UBA INVESTMENTS (HKEx), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ), ISR Capital^ (SGX), PRIME FINANCIAL GROUP LIMITED (ASX), Himalaya Energi Perkasa Tbk. (IDX), INVESTSMART GROUP LTD (ASX), UNITY INV HOLD (HKEx), WEALTH GLORY (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), Onix Capital Tbk. (IDX), VINCO FINANCIAL (HKEx), Forise Intl^ (SGX), Limas Indonesia Makmur Tbk (IDX), Nusantara Inti Corpora Tbk (IDX), MARINER CORP LTD (ASX), QUEST INVESTMENTS (ASX), GRANDBRIDGE LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.210
-1.30 %
10 Days -+1.250
+1.38 %
20 Days -+0.900
+0.99 %
Medium Term Return 3 Months 0.275+10.450
+13.20 %
6 Months 0.550+16.170
+22.15 %
1 Year 1.030+17.620
+25.19 %
Long Term Return 2 Years 1.910+27.080
+44.88 %
3 Years 3.330+35.604
+69.44 %
5 Years 8.580+53.850
+165.07 %
Annualised Return Annualised --
+21.53 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 69.690 - 93.400 Change From 1 Year Low +21.980 % Change From 1 Year Low (%) +31.54
Change From 1 Year High -1.730 % Change From 1 Year High (%) -1.85
2 Years Range 63.930 - 93.400 Change From 2 Years Low +27.740 % Change From 2 Years Low (%) +43.39
Change From 2 Years High -1.730 % Change From 2 Years High (%) -1.85
5 Years Range 36.854 - 93.400 Change From 5 Years Low +54.816 % Change From 5 Years Low (%) +148.74
Change From 5 Years High -1.730 % Change From 5 Years High (%) -1.85
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Intercontinental Exchange, Inc. engages in the management of online marketplace. It operates through the Trading and Clearing; and Data and Listings segments. The Trading and Clearing segment offers transaction-based executions and clearing activities. The Data and Listings segment includes securities and subscription-based data services. The company was founded by Jeffrey C. Sprecher in May 2000 and is headquartered in Atlanta, GA.

Historical Price Data

Date Open High Low Close Volume VWAP
16 Aug 2019 90.930 91.950 90.470 91.670 1,917,656 -
15 Aug 2019 89.900 90.860 89.640 90.500 1,365,383 -
14 Aug 2019 90.900 91.910 89.260 89.270 2,072,741 -
13 Aug 2019 90.410 92.250 90.120 92.010 1,971,138 -
12 Aug 2019 92.390 92.420 90.481 90.580 1,825,043 -
09 Aug 2019 92.250 93.400 91.940 92.880 1,693,591 -
08 Aug 2019 91.160 92.135 90.470 91.910 1,590,927 -
07 Aug 2019 89.700 91.170 88.920 90.850 1,906,863 -
06 Aug 2019 88.770 90.600 88.250 90.570 2,325,390 -
05 Aug 2019 89.510 90.240 88.280 88.420 3,120,890 -
02 Aug 2019 89.150 90.680 88.500 90.420 2,635,040 -
01 Aug 2019 87.020 89.390 85.790 89.200 3,271,964 -
31 Jul 2019 87.960 88.480 87.370 87.860 2,533,132 -
30 Jul 2019 88.070 88.800 87.790 87.870 1,382,609 -
29 Jul 2019 89.560 89.560 87.980 88.180 2,192,718 -
26 Jul 2019 89.660 89.860 89.140 89.590 1,548,477 -
25 Jul 2019 89.350 89.915 89.010 89.590 1,664,484 -
24 Jul 2019 90.540 90.660 87.100 89.250 4,039,358 -
23 Jul 2019 90.690 91.080 89.970 90.900 2,011,400 -
22 Jul 2019 90.210 91.055 89.170 90.710 1,630,136 -
19 Jul 2019 91.790 91.820 90.700 90.770 1,510,487 -
18 Jul 2019 90.870 91.640 90.760 91.540 1,563,725 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
89.510 93.400 88.250 91.670 19,789,622 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
90.210 93.400 88.250 90.420 22,909,318 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
86.670 93.400 86.360 90.770 38,285,923 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.