CME: CME Group Inc.

As of Friday, September 6th, 2024

$ 220.50

+1.12 +0.51%

Open: 219.05
High: 220.80
Low: 218.46
Volume: 2,899,321
Previous Close on Thursday, September 5th, 2024

$ 219.38

+3.38 +1.56%

Open: 218.50
High: 219.51
Low: 217.06
Volume: 1,759,774

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 219.05 220.80 218.46 220.50 2,899,321 +1.12 +0.51
2024-09-05 218.50 219.51 217.06 219.38 1,759,774 +3.38 +1.56
2024-09-04 213.84 216.14 212.64 216.00 1,534,431 +3.36 +1.58
2024-09-03 208.46 212.75 207.75 212.64 2,808,604 -3.10 -1.44
2024-08-30 213.53 215.97 213.52 215.74 1,283,126 +1.64 +0.77
2024-08-29 215.01 215.36 213.36 214.10 1,097,291 -1.02 -0.47
2024-08-28 212.72 215.95 212.35 215.12 1,627,425 +2.72 +1.28
2024-08-27 208.91 212.87 207.71 212.40 1,558,177 +3.97 +1.90
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 220.80
On 2024-09-06		 207.75
On 2024-09-03		 6.40 2.99 215.97
On 2024-08-30		 207.75
On 2024-09-03		 -3.81 216.85
10D 220.80
On 2024-09-06		 206.44
On 2024-08-23		 10.88 5.19 215.97
On 2024-08-30		 207.75
On 2024-09-03		 -3.81 214.14
20D 220.80
On 2024-09-06		 203.77
On 2024-08-09		 15.35 7.48 215.97
On 2024-08-30		 207.75
On 2024-09-03		 -3.81 210.99
WTD 220.80
On 2024-09-06		 207.75
On 2024-09-03		 4.76 2.21 212.75
On 2024-09-03		 212.75
On 2024-09-03		 0.00 217.13
MTD 220.80
On 2024-09-06		 207.75
On 2024-09-03		 4.76 2.21 212.75
On 2024-09-03		 212.75
On 2024-09-03		 0.00 217.13
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

220.50 +1.12 +0.51 2,899,321