CME: CME Group Inc.

As of Wednesday, May 1st, 2024

$ 208.07

-1.57 -0.75%

Open: 209.05
High: 210.51
Low: 207.55
Volume: 1,868,822
Previous Close on Tuesday, April 30th, 2024

$ 209.64

+0.02 +0.01%

Open: 209.11
High: 210.14
Low: 207.69
Volume: 1,394,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-01 209.05 210.51 207.55 208.07 1,868,822 -1.57 -0.75
2024-04-30 209.11 210.14 207.69 209.64 1,394,434 +0.02 +0.01
2024-04-29 209.69 213.14 209.20 209.62 1,281,266 -1.32 -0.63
2024-04-26 211.92 212.40 209.64 210.94 1,245,129 -1.60 -0.75
2024-04-25 212.35 216.52 211.19 212.54 2,008,022 -0.05 -0.02
2024-04-24 215.63 216.63 209.07 212.59 2,636,265 -4.21 -1.94
2024-04-23 215.01 217.45 214.14 216.80 2,048,086 +1.32 +0.61
2024-04-22 213.30 216.71 212.88 215.48 1,708,769 +2.44 +1.15
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 216.52
On 2024-04-25		 207.55
On 2024-05-01		 -4.52 -2.13 216.52
On 2024-04-25		 207.55
On 2024-05-01		 -4.14 210.16
10D 217.45
On 2024-04-23		 207.55
On 2024-05-01		 -0.35 -0.17 217.45
On 2024-04-23		 207.55
On 2024-05-01		 -4.55 211.84
20D 217.45
On 2024-04-23		 206.08
On 2024-04-15		 -3.96 -1.87 217.45
On 2024-04-23		 207.55
On 2024-05-01		 -4.55 210.98
WTD 213.14
On 2024-04-29		 207.55
On 2024-05-01		 -2.87 -1.36 213.14
On 2024-04-29		 207.55
On 2024-05-01		 -2.62 209.11
MTD 210.51
On 2024-05-01		 207.55
On 2024-05-01		 -1.57 -0.75 -- -- -- 208.07
As of Wednesday, May 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.70 -2.12 -1.31 4,774,975
KO

The Coca-Cola Company

61.93 +0.16 +0.26 16,725,713
PFE

Pfizer Inc.

27.18 +1.56 +6.09 87,825,671
VZ

Verizon Communications Inc.

39.20 -0.29 -0.73 17,737,012
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,903.29 +87.37 +0.23 413,627,424
DJTA

Dow Jones Transportation Average

14,864.63 -44.88 -0.30 112,661,859
SPX

S&P 500 Index

5,018.39 -17.30 -0.34
OEX

S&P 100 Index

2,378.97 -6.95 -0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,318.55 -122.14 -0.70
NYA

NYSE Composite Index

17,576.39 -26.94 -0.15
XAX

NYSE AMEX Composite Index

4,751.90 -63.26 -1.31
RUI

RUSSELL 1000 Index

2,749.69 -7.45 -0.27
RUT

Russell 2000 Index

1,980.23 +6.32 +0.32
RUA

Russell 3000 Index

2,871.20 -6.91 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.39 -0.26 -1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.72 +0.07 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.16 +0.22 +1.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.57 -0.02 -0.12
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,550.65 -56.99 -0.66
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

208.07 -1.57 -0.75 1,868,822