CME: CME Group Inc.

As of Friday, May 17th, 2024

$ 213.14

+0.41 +0.19%

Open: 214.32
High: 214.82
Low: 212.30
Volume: 1,466,237
Previous Close on Thursday, May 16th, 2024

$ 212.73

+4.47 +2.15%

Open: 208.26
High: 213.33
Low: 208.04
Volume: 1,238,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 214.32 214.82 212.30 213.14 1,466,237 +0.41 +0.19
2024-05-16 208.26 213.33 208.04 212.73 1,238,804 +4.47 +2.15
2024-05-15 210.01 211.41 207.93 208.26 1,694,942 -2.54 -1.20
2024-05-14 209.13 210.99 207.00 210.80 1,665,124 +0.88 +0.42
2024-05-13 208.59 211.51 208.54 209.92 1,550,495 +1.46 +0.70
2024-05-10 213.53 213.71 207.85 208.46 1,776,343 -5.15 -2.41
2024-05-09 211.84 213.72 211.00 213.61 1,900,650 +1.77 +0.84
2024-05-08 208.10 211.87 206.74 211.84 1,695,028 +3.50 +1.68
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 214.82
On 2024-05-17		 207.00
On 2024-05-14		 4.68 2.25 211.51
On 2024-05-13		 207.00
On 2024-05-14		 -2.13 210.97
10D 214.82
On 2024-05-17		 204.00
On 2024-05-07		 5.49 2.64 213.72
On 2024-05-09		 207.00
On 2024-05-14		 -3.14 210.51
20D 217.45
On 2024-04-23		 202.78
On 2024-05-03		 0.10 0.05 217.45
On 2024-04-23		 202.78
On 2024-05-03		 -6.75 210.80
WTD 214.82
On 2024-05-17		 207.00
On 2024-05-14		 4.68 2.25 211.51
On 2024-05-13		 207.00
On 2024-05-14		 -2.13 210.97
MTD 214.82
On 2024-05-17		 202.78
On 2024-05-03		 3.50 1.67 210.51
On 2024-05-01		 202.78
On 2024-05-03		 -3.67 209.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SEE

Sealed Air Corp

38.88 -0.09 -0.23 1,045,626
SRLN

SPDR Blackstone/ GSO Senior Loan ETF

42.00 +0.03 +0.07 1,499,743
IP

International Paper Co

40.64 +0.12 +0.30 3,675,722
DGX

Quest Diagnostics Incorporated

144.34 +1.91 +1.34 1,422,830
CME

CME Group Inc.

213.14 +0.41 +0.19 1,466,237