CME: CME Group Inc.

As of Friday, May 24th, 2024

$ 214.92

+2.85 +1.34%

Open: 212.97
High: 214.95
Low: 212.76
Volume: 1,124,469
Previous Close on Thursday, May 23rd, 2024

$ 212.07

+0.59 +0.28%

Open: 211.36
High: 212.75
Low: 210.16
Volume: 1,626,525
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 212.97 214.95 212.76 214.92 1,124,469 +2.85 +1.34
2024-05-23 211.36 212.75 210.16 212.07 1,626,525 +0.59 +0.28
2024-05-22 208.87 211.88 208.31 211.48 1,332,983 +1.13 +0.54
2024-05-21 212.00 212.35 210.13 210.35 1,452,846 -0.92 -0.44
2024-05-20 213.14 213.57 211.17 211.27 1,233,432 -1.87 -0.88
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 214.95
On 2024-05-24
208.31
On 2024-05-22
1.78 0.84 213.57
On 2024-05-20
208.31
On 2024-05-22
-2.46 212.02
10D 214.95
On 2024-05-24
207.00
On 2024-05-14
6.46 3.10 214.82
On 2024-05-17
208.31
On 2024-05-22
-3.03 211.49
20D 214.95
On 2024-05-24
202.78
On 2024-05-03
3.98 1.89 213.14
On 2024-04-29
202.78
On 2024-05-03
-4.86 210.38
WTD 214.95
On 2024-05-24
208.31
On 2024-05-22
1.78 0.84 213.57
On 2024-05-20
208.31
On 2024-05-22
-2.46 212.02
MTD 214.95
On 2024-05-24
202.78
On 2024-05-03
5.28 2.52 210.51
On 2024-05-01
202.78
On 2024-05-03
-3.67 210.47
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

214.92 +2.85 +1.34 1,124,469