CME: CME Group Inc.

As of Monday, February 26th, 2024

$ 217.96

-- 0 0%

Open: 217.96
High: 217.96
Low: 217.96
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 217.96

-0.04 -0.02%

Open: 218.82
High: 221.18
Low: 217.08
Volume: 2,050,848
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 218.82 221.18 217.08 217.96 2,050,848 -0.04 -0.02
2024-02-22 213.88 218.20 213.15 218.00 1,844,072 +3.00 +1.40
2024-02-21 211.49 215.07 211.16 215.00 1,669,364 +4.01 +1.90
2024-02-20 212.47 213.50 210.15 210.99 1,254,682 -1.27 -0.60
2024-02-16 212.07 215.01 211.28 212.26 1,420,743 +1.24 +0.59
2024-02-15 214.40 216.04 209.90 211.02 1,730,953 -4.16 -1.93
2024-02-14 210.50 219.09 209.46 215.18 3,331,780 +7.75 +3.74
2024-02-13 207.40 210.37 205.42 207.43 2,498,844 +0.61 +0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 221.18
On 2024-02-23
210.15
On 2024-02-20
6.94 3.29 215.01
On 2024-02-16
210.15
On 2024-02-20
-2.26 214.84
10D 221.18
On 2024-02-23
203.61
On 2024-02-09
13.96 6.84 219.09
On 2024-02-14
209.90
On 2024-02-15
-4.19 211.98
20D 221.18
On 2024-02-23
202.40
On 2024-02-06
12.35 6.01 219.09
On 2024-02-14
209.90
On 2024-02-15
-4.19 208.63
WTD 221.18
On 2024-02-23
210.15
On 2024-02-20
5.70 2.69 213.50
On 2024-02-20
213.50
On 2024-02-20
0.00 215.49
MTD 221.18
On 2024-02-23
202.40
On 2024-02-06
12.12 5.89 219.09
On 2024-02-14
209.90
On 2024-02-15
-4.19 209.32
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.60 +1.27 +0.83 2,418,745
KO

The Coca-Cola Company

60.95 -0.26 -0.42 3,475,481
PFE

Pfizer Inc.

27.14 -0.62 -2.25 24,812,009
VZ

Verizon Communications Inc.

39.62 -1.05 -2.57 8,681,659
VIX

CBOE Volatility Index

13.81 +0.06 +0.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,141.76 +10.23 +0.03 126,309,456
DJTA

Dow Jones Transportation Average

15,857.97 -63.05 -0.40 38,643,316
SPX

S&P 500 Index

5,086.67 -2.13 -0.04
OEX

S&P 100 Index

2,411.21 -2.33 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,007.84 +70.23 +0.39
NYA

NYSE Composite Index

17,595.32 -20.70 -0.12
XAX

NYSE AMEX Composite Index

4,528.20 +4.80 +0.11
RUI

RUSSELL 1000 Index

2,789.33 -0.04 0.00
RUT

Russell 2000 Index

2,029.20 +12.51 +0.62
RUA

Russell 3000 Index

2,914.10 +0.88 +0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.81 +0.06 +0.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.34 -0.04 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.04 -0.05 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 +0.01 +0.07
VXN

CBOE NASDAQ 100 Volatility Index

17.88 +0.18 +1.02
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,889.18 +34.74 +0.39
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

217.96 0.00 0.00