CME: CME Group Inc.

As of Friday, April 26th, 2024

$ 210.94

-1.60 -0.75%

Open: 211.92
High: 212.40
Low: 209.64
Volume: 1,245,129
Previous Close on Thursday, April 25th, 2024

$ 212.54

-0.05 -0.02%

Open: 212.35
High: 216.52
Low: 211.19
Volume: 2,008,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 211.92 212.40 209.64 210.94 1,245,129 -1.60 -0.75
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
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		 -2.10 -0.99 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 213.67
10D 217.45
On 2024-04-23		 206.08
On 2024-04-15		 1.44 0.69 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 211.22
20D 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -4.35 -2.02 215.70
On 2024-04-01		 206.08
On 2024-04-15		 -4.46 211.56
WTD 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -2.10 -0.99 217.45
On 2024-04-23		 209.07
On 2024-04-24		 -3.85 213.67
MTD 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -4.35 -2.02 215.70
On 2024-04-01		 206.08
On 2024-04-15		 -4.46 211.56
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

210.94 -1.60 -0.75 1,245,129