CME: CME Group Inc.

As of Monday, May 6th, 2024

$ 207.65

-- 0 0%

Open: 207.65
High: 207.65
Low: 207.65
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 207.65

+0.17 +0.08%

Open: 205.86
High: 207.92
Low: 202.78
Volume: 2,062,646

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 205.86 207.92 202.78 207.65 2,062,646 +0.17 +0.08
2024-05-02 209.37 209.74 206.85 207.48 1,922,633 -0.59 -0.28
2024-05-01 209.05 210.51 207.55 208.07 1,868,822 -1.57 -0.75
2024-04-30 209.11 210.14 207.69 209.64 1,394,434 +0.02 +0.01
2024-04-29 209.69 213.14 209.20 209.62 1,281,266 -1.32 -0.63
2024-04-26 211.92 212.40 209.64 210.94 1,245,129 -1.60 -0.75
2024-04-25 212.35 216.52 211.19 212.54 2,008,022 -0.05 -0.02
2024-04-24 215.63 216.63 209.07 212.59 2,636,265 -4.21 -1.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 213.14
On 2024-04-29		 202.78
On 2024-05-03		 -3.29 -1.56 213.14
On 2024-04-29		 202.78
On 2024-05-03		 -4.86 208.49
10D 217.45
On 2024-04-23		 202.78
On 2024-05-03		 -5.39 -2.53 217.45
On 2024-04-23		 202.78
On 2024-05-03		 -6.75 211.08
20D 217.45
On 2024-04-23		 202.78
On 2024-05-03		 -3.43 -1.62 217.45
On 2024-04-23		 202.78
On 2024-05-03		 -6.75 210.57
WTD 213.14
On 2024-04-29		 202.78
On 2024-05-03		 -3.29 -1.56 213.14
On 2024-04-29		 202.78
On 2024-05-03		 -4.86 208.49
MTD 210.51
On 2024-05-01		 202.78
On 2024-05-03		 -1.99 -0.95 210.51
On 2024-05-01		 202.78
On 2024-05-03		 -3.67 207.73
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.75 +3.64 +2.22 3,221,479
KO

The Coca-Cola Company

62.13 -0.04 -0.06 5,662,566
PFE

Pfizer Inc.

28.24 +0.43 +1.55 27,305,438
VZ

Verizon Communications Inc.

39.22 +0.33 +0.85 7,420,938
VIX

CBOE Volatility Index

13.57 +0.08 +0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,765.85 +90.17 +0.23 219,719,748
DJTA

Dow Jones Transportation Average

15,373.22 +24.82 +0.16 92,420,971
SPX

S&P 500 Index

5,165.53 +37.74 +0.74
OEX

S&P 100 Index

2,457.70 +18.84 +0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,031.40 +140.60 +0.79
NYA

NYSE Composite Index

17,926.87 +128.98 +0.72
XAX

NYSE AMEX Composite Index

4,855.78 +62.51 +1.30
RUI

RUSSELL 1000 Index

2,830.79 +21.79 +0.78
RUT

Russell 2000 Index

2,058.70 +22.98 +1.13
RUA

Russell 3000 Index

2,957.37 +23.29 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.57 +0.08 +0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.83 -0.15 -0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.02 -0.11 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.11 -0.16 -1.05
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,883.95 +65.87 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

207.65 0.00 0.00