CME: CME Group Inc.

As of Friday, June 21st, 2024

$ 194.48

-4.01 -2.02%

Open: 196.28
High: 196.75
Low: 193.96
Volume: 5,758,931
Previous Close on Thursday, June 20th, 2024

$ 198.49

+1.96 +1.00%

Open: 196.87
High: 198.89
Low: 195.00
Volume: 2,129,574
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 196.28 196.75 193.96 194.48 5,758,931 -4.01 -2.02
2024-06-20 196.87 198.89 195.00 198.49 2,129,574 +1.96 +1.00
2024-06-18 197.79 197.79 190.70 196.53 2,225,152 -0.06 -0.03
2024-06-17 196.39 197.68 195.33 196.59 1,785,735 -0.54 -0.27
2024-06-14 194.63 197.23 194.32 197.13 1,671,708 +1.49 +0.76
2024-06-13 194.85 196.88 194.60 195.64 1,797,252 -0.09 -0.05
2024-06-12 201.50 201.50 195.38 195.73 2,017,758 -2.97 -1.49
2024-06-11 198.45 200.14 197.47 198.70 1,670,183 +0.20 +0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 198.89
On 2024-06-20
190.70
On 2024-06-18
-1.16 -0.59 198.89
On 2024-06-20
193.96
On 2024-06-21
-2.48 196.64
10D 201.79
On 2024-06-07
190.70
On 2024-06-18
-7.01 -3.48 201.79
On 2024-06-07
190.70
On 2024-06-18
-5.50 197.12
20D 214.95
On 2024-05-24
190.70
On 2024-06-18
-17.00 -8.04 214.95
On 2024-05-24
190.70
On 2024-06-18
-11.28 201.40
WTD 198.89
On 2024-06-20
190.70
On 2024-06-18
-2.65 -1.34 198.89
On 2024-06-20
193.96
On 2024-06-21
-2.48 196.52
MTD 204.79
On 2024-06-05
190.70
On 2024-06-18
-8.50 -4.19 204.79
On 2024-06-05
190.70
On 2024-06-18
-6.88 198.48
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

194.48 -4.01 -2.02 5,758,931