CME: CME Group Inc.

As of Friday, September 22nd, 2023

$ 201.72

-0.49 -0.24%

Open: 202.36
High: 203.76
Low: 200.75
Volume: 1,110,278
Previous Close on Thursday, September 21st, 2023

$ 202.21

-3.70 -1.80%

Open: 206.09
High: 206.97
Low: 201.96
Volume: 1,424,160

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 202.36 203.76 200.75 201.72 1,110,278 -0.49 -0.24
2023-09-21 206.09 206.97 201.96 202.21 1,424,160 -3.70 -1.80
2023-09-20 206.45 207.09 205.09 205.91 870,042 -0.57 -0.28
2023-09-19 207.00 207.89 205.95 206.48 1,083,923 -0.07 -0.03
2023-09-18 207.32 207.66 206.04 206.55 737,674 -0.27 -0.13
2023-09-15 207.81 208.57 206.43 206.82 1,631,871 -0.99 -0.48
2023-09-14 206.55 208.28 206.55 207.81 922,224 +0.39 +0.19
2023-09-13 206.52 207.60 205.81 207.42 1,370,027 +1.27 +0.62
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 207.89
On 2023-09-19		 200.75
On 2023-09-22		 -5.10 -2.47 207.89
On 2023-09-19		 200.75
On 2023-09-22		 -3.43 204.57
10D 208.57
On 2023-09-15		 200.75
On 2023-09-22		 -3.27 -1.60 208.57
On 2023-09-15		 200.75
On 2023-09-22		 -3.75 205.70
20D 208.57
On 2023-09-15		 199.72
On 2023-08-25		 1.61 0.80 208.57
On 2023-09-15		 200.75
On 2023-09-22		 -3.75 204.54
WTD 207.89
On 2023-09-19		 200.75
On 2023-09-22		 -5.10 -2.47 207.89
On 2023-09-19		 200.75
On 2023-09-22		 -3.43 204.57
MTD 208.57
On 2023-09-15		 200.75
On 2023-09-22		 -0.96 -0.47 208.57
On 2023-09-15		 200.75
On 2023-09-22		 -3.75 205.09
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22