CBRE: CBRE Group Inc.
$ 155.40 |
|
+1.04 +0.67% |
|
| Open: | 154.87 |
| High: | 156.13 |
| Low: | 154.61 |
| Volume: | 990,291 |
$ 154.36
-1.52 -0.98%
| Open: | 157.34 |
| High: | 157.34 |
| Low: | 154.02 |
| Volume: | 1,423,202 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 154.87 | 156.13 | 154.61 | 155.40 | 990,291 | +1.04 | +0.67 |
| 2025-08-07 | 157.34 | 157.34 | 154.02 | 154.36 | 1,423,202 | -1.52 | -0.98 |
| 2025-08-06 | 155.85 | 157.03 | 154.54 | 155.88 | 1,572,867 | -0.59 | -0.38 |
| 2025-08-05 | 156.57 | 157.31 | 155.07 | 156.47 | 1,941,904 | +0.44 | +0.28 |
| 2025-08-04 | 155.03 | 156.61 | 154.74 | 156.03 | 1,786,267 | +2.09 | +1.36 |
| 2025-08-01 | 154.86 | 154.96 | 152.25 | 153.94 | 1,831,740 | -1.80 | -1.16 |
| 2025-07-31 | 156.83 | 157.77 | 155.40 | 155.74 | 1,854,297 | -1.63 | -1.04 |
| 2025-07-30 | 157.62 | 159.80 | 156.15 | 157.37 | 3,272,621 | -0.68 | -0.43 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 157.34 On 2025-08-07 |
154.02 On 2025-08-07 |
1.46 | 0.95 | 157.31 On 2025-08-05 |
154.54 On 2025-08-06 |
-1.76 | 155.63 |
| 10D | 161.03 On 2025-07-29 |
146.36 On 2025-07-28 |
7.83 | 5.31 | 161.03 On 2025-07-29 |
152.25 On 2025-08-01 |
-5.45 | 154.98 |
| 20D | 161.03 On 2025-07-29 |
135.44 On 2025-07-16 |
14.90 | 10.60 | 161.03 On 2025-07-29 |
152.25 On 2025-08-01 |
-5.45 | 148.29 |
| WTD | 157.34 On 2025-08-07 |
154.02 On 2025-08-07 |
1.46 | 0.95 | 157.31 On 2025-08-05 |
154.54 On 2025-08-06 |
-1.76 | 155.63 |
| MTD | 157.34 On 2025-08-07 |
152.25 On 2025-08-01 |
-0.34 | -0.22 | 157.31 On 2025-08-05 |
154.54 On 2025-08-06 |
-1.76 | 155.35 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |