CME: CME Group Inc.

As of Thursday, April 25th, 2024

$ 212.54

-0.05 -0.02%

Open: 212.35
High: 216.52
Low: 211.19
Volume: 2,008,022
Previous Close on Wednesday, April 24th, 2024

$ 212.59

-4.21 -1.94%

Open: 215.63
High: 216.63
Low: 209.07
Volume: 2,636,265

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-23 215.01 217.45 214.14 216.80 2,048,086 +1.32 +0.61
2024-04-22 213.30 216.71 212.88 215.48 1,708,769 +2.44 +1.15
2024-04-19 211.28 214.50 210.27 213.04 2,508,508 +3.39 +1.62
2024-04-18 210.15 210.36 207.77 209.65 1,256,376 +1.23 +0.59
2024-04-17 208.06 209.13 206.21 208.42 1,852,802 +1.94 +0.94
2024-04-16 207.35 208.75 206.15 206.48 1,151,673 +0.25 +0.12
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 217.45
On 2024-04-23		 209.07
On 2024-04-24		 2.89 1.38 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 214.09
10D 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -0.23 -0.11 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 211.07
20D 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -3.06 -1.42 216.49
On 2024-03-28		 206.08
On 2024-04-15		 -4.81 211.77
WTD 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -0.50 -0.23 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 214.35
MTD 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -2.75 -1.28 215.70
On 2024-04-01		 206.08
On 2024-04-15		 -4.46 211.59
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

212.54 -0.05 -0.02 2,008,022