CME: CME Group Inc.

As of Wednesday, September 18th, 2024

$ 218.18

-- 0 0%

Open: 218.18
High: 218.18
Low: 218.18
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 218.18

-0.35 -0.16%

Open: 218.19
High: 219.29
Low: 216.80
Volume: 1,976,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 218.19 219.29 216.80 218.18 1,976,844 -0.35 -0.16
2024-09-16 216.05 219.49 216.05 218.53 1,722,253 +1.54 +0.71
2024-09-13 218.27 218.88 215.53 216.99 2,486,460 -0.31 -0.14
2024-09-12 219.19 219.23 215.45 217.30 2,194,190 -1.36 -0.62
2024-09-11 218.66 218.80 214.78 218.66 3,053,040 +0.18 +0.08
2024-09-10 217.76 219.64 217.00 218.48 1,694,880 -0.06 -0.03
2024-09-09 220.00 221.09 217.74 218.54 2,197,626 -1.96 -0.89
2024-09-06 219.05 220.80 218.46 220.50 2,899,321 +1.12 +0.51
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 219.49
On 2024-09-16		 214.78
On 2024-09-11		 -0.30 -0.14 219.23
On 2024-09-12		 215.53
On 2024-09-13		 -1.69 217.93
10D 221.09
On 2024-09-09		 212.64
On 2024-09-04		 5.54 2.61 221.09
On 2024-09-09		 214.78
On 2024-09-11		 -2.85 218.26
20D 221.09
On 2024-09-09		 206.44
On 2024-08-23		 9.31 4.46 215.97
On 2024-08-30		 207.75
On 2024-09-03		 -3.81 214.79
WTD 219.49
On 2024-09-16		 216.05
On 2024-09-16		 1.19 0.55 219.49
On 2024-09-16		 216.80
On 2024-09-17		 -1.23 218.36
MTD 221.09
On 2024-09-09		 207.75
On 2024-09-03		 2.44 1.13 221.09
On 2024-09-09		 214.78
On 2024-09-11		 -2.85 217.75
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.84 +1.51 +0.84 892,568
KO

The Coca-Cola Company

72.07 +0.27 +0.38 1,838,090
PFE

Pfizer Inc.

29.93 +0.10 +0.34 6,089,142
VZ

Verizon Communications Inc.

44.12 +0.04 +0.10 2,908,378
VIX

CBOE Volatility Index

18.85 +1.24 +7.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,513.41 -92.77 -0.22 78,461,640
DJTA

Dow Jones Transportation Average

16,040.70 +26.93 +0.17 18,600,376
SPX

S&P 500 Index

5,633.66 -0.92 -0.02
OEX

S&P 100 Index

2,704.58 +0.59 +0.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,449.76 +17.37 +0.09
NYA

NYSE Composite Index

19,202.11 -23.67 -0.12
XAX

NYSE AMEX Composite Index

4,887.59 -43.40 -0.88
RUI

RUSSELL 1000 Index

3,075.65 -0.41 -0.01
RUT

Russell 2000 Index

2,203.53 -1.95 -0.09
RUA

Russell 3000 Index

3,210.46 -0.54 -0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.85 +1.24 +7.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.10 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.29 +1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.45 +2.24
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,514.64 +5.17 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

218.18 0.00 0.00