CBRE: CBRE Group Inc.
$ 162.12 |
|
+0.13 +0.08% |
|
| Open: | 162.27 |
| High: | 163.33 |
| Low: | 161.51 |
| Volume: | 1,399,001 |
$ 161.99
-1.05 -0.64%
| Open: | 163.63 |
| High: | 163.66 |
| Low: | 161.53 |
| Volume: | 1,697,218 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 162.27 | 163.33 | 161.51 | 162.12 | 1,399,001 | +0.13 | +0.08 |
| 2025-08-28 | 163.63 | 163.66 | 161.53 | 161.99 | 1,697,218 | -1.05 | -0.64 |
| 2025-08-27 | 162.77 | 164.10 | 162.20 | 163.04 | 1,502,459 | -0.38 | -0.23 |
| 2025-08-26 | 164.59 | 165.05 | 162.35 | 163.42 | 2,790,604 | -1.56 | -0.95 |
| 2025-08-25 | 164.13 | 165.41 | 163.52 | 164.98 | 1,236,556 | +0.57 | +0.35 |
| 2025-08-22 | 160.12 | 164.89 | 159.16 | 164.41 | 1,777,936 | +5.29 | +3.32 |
| 2025-08-21 | 159.39 | 160.42 | 158.85 | 159.12 | 1,434,347 | -1.72 | -1.07 |
| 2025-08-20 | 159.51 | 161.81 | 158.77 | 160.84 | 1,523,490 | +0.86 | +0.54 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 165.41 On 2025-08-25 |
161.51 On 2025-08-29 |
-2.29 | -1.39 | 165.41 On 2025-08-25 |
161.51 On 2025-08-29 |
-2.36 | 163.11 |
| 10D | 165.41 On 2025-08-25 |
156.91 On 2025-08-18 |
3.19 | 2.01 | 165.41 On 2025-08-25 |
161.51 On 2025-08-29 |
-2.36 | 161.77 |
| 20D | 165.41 On 2025-08-25 |
153.25 On 2025-08-11 |
8.18 | 5.31 | 157.34 On 2025-08-07 |
153.25 On 2025-08-11 |
-2.60 | 159.13 |
| WTD | 165.41 On 2025-08-25 |
161.51 On 2025-08-29 |
-2.29 | -1.39 | 165.41 On 2025-08-25 |
161.51 On 2025-08-29 |
-2.36 | 163.11 |
| MTD | 165.41 On 2025-08-25 |
152.25 On 2025-08-01 |
6.38 | 4.10 | 157.34 On 2025-08-07 |
153.25 On 2025-08-11 |
-2.60 | 158.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |