CME: CME Group Inc.

As of Friday, July 26th, 2024

$ 200.54

+1.16 +0.58%

Open: 198.93
High: 201.49
Low: 198.85
Volume: 1,259,504
Previous Close on Thursday, July 25th, 2024

$ 199.38

+2.13 +1.08%

Open: 197.39
High: 200.83
Low: 197.04
Volume: 2,069,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 198.93 201.49 198.85 200.54 1,259,504 +1.16 +0.58
2024-07-25 197.39 200.83 197.04 199.38 2,069,161 +2.13 +1.08
2024-07-24 200.23 200.55 194.92 197.25 2,500,727 -0.19 -0.10
2024-07-23 200.17 200.27 196.99 197.44 2,131,644 -2.44 -1.22
2024-07-22 199.56 200.39 198.54 199.88 1,258,505 +0.03 +0.02
2024-07-19 201.63 201.89 199.16 199.85 1,554,782 -0.76 -0.38
2024-07-18 201.07 202.78 200.20 200.61 1,530,810 -0.85 -0.42
2024-07-17 197.87 201.58 197.32 201.46 1,832,865 +4.09 +2.07
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 201.49
On 2024-07-26		 194.92
On 2024-07-24		 0.69 0.35 200.39
On 2024-07-22		 196.99
On 2024-07-23		 -1.70 198.90
10D 202.78
On 2024-07-18		 194.11
On 2024-07-15		 7.11 3.68 202.78
On 2024-07-18		 194.92
On 2024-07-24		 -3.88 199.08
20D 202.78
On 2024-07-18		 193.17
On 2024-07-11		 5.01 2.56 202.78
On 2024-07-18		 194.92
On 2024-07-24		 -3.88 197.24
WTD 201.49
On 2024-07-26		 194.92
On 2024-07-24		 0.69 0.35 200.39
On 2024-07-22		 196.99
On 2024-07-23		 -1.70 198.90
MTD 202.78
On 2024-07-18		 193.17
On 2024-07-11		 3.94 2.00 202.78
On 2024-07-18		 194.92
On 2024-07-24		 -3.88 197.28
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

200.54 +1.16 +0.58 1,259,504