Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

216.77 +1.29 (+0.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 59.23 59.69 59.17 59.38 2,203,121 -0.64(-1.07%)
Jan 29, 2015 59.32 60.06 59.22 60.02 1,881,092 +0.73(+1.23%)
Jan 28, 2015 61.27 61.53 59.26 59.29 1,921,495 -1.53(-2.52%)
Jan 27, 2015 61.46 61.84 60.74 60.82 1,093,844 -0.99(-1.60%)
Jan 26, 2015 61.69 61.94 60.83 61.81 1,041,378 +0.19(+0.31%)
Jan 23, 2015 61.60 61.91 61.03 61.61 1,450,345 -0.04(-0.06%)
Jan 22, 2015 59.57 61.88 59.43 61.65 3,054,017 +2.10(+3.53%)
Jan 21, 2015 59.37 60.54 59.16 59.55 3,084,602 +0.00(+0.00%)
Jan 20, 2015 60.38 60.81 59.50 59.55 3,010,156 +0.36(+0.60%)
Jan 16, 2015 58.81 59.32 58.07 59.19 3,157,662 +0.12(+0.20%)
Jan 15, 2015 59.12 59.54 58.78 59.08 1,879,262 -0.10(-0.16%)
Jan 14, 2015 59.44 60.01 58.71 59.17 3,394,399 -1.48(-2.43%)
Jan 13, 2015 61.67 62.09 60.46 60.65 2,510,271 -0.33(-0.55%)
Jan 12, 2015 61.90 62.12 60.85 60.98 1,634,704 -0.82(-1.33%)
Jan 09, 2015 61.74 62.13 61.39 61.81 1,780,688 +0.06(+0.09%)
Jan 08, 2015 62.13 62.63 61.63 61.75 2,876,680 +0.29(+0.46%)
Jan 07, 2015 60.56 61.49 60.32 61.46 2,742,221 +0.71(+1.16%)
Jan 06, 2015 61.95 62.09 60.57 60.76 2,275,289 -0.94(-1.53%)
Jan 05, 2015 61.19 61.98 61.04 61.70 2,162,421 +0.35(+0.57%)
Jan 02, 2015 62.10 62.22 60.99 61.35 1,624,126 -0.35(-0.58%)
Dec 31, 2014 62.71 61.71 61.71 61.71 1,240,369 -0.83(-1.33%)
Dec 30, 2014 62.62 62.79 62.42 62.54 1,124,747 -0.23(-0.37%)
Dec 29, 2014 62.66 63.32 62.40 62.77 1,289,187 -0.15(-0.23%)
Dec 26, 2014 63.37 63.59 62.87 62.92 1,029,940 -0.13(-0.21%)
Dec 24, 2014 63.34 63.05 63.05 63.05 1,305,447 -0.10(-0.15%)
Dec 23, 2014 63.48 63.96 63.09 63.15 2,121,061 -0.13(-0.20%)
Dec 22, 2014 62.84 63.37 62.66 63.27 2,472,540 +0.37(+0.59%)
Dec 19, 2014 62.61 63.37 62.61 62.90 4,032,238 +0.05(+0.09%)
Dec 18, 2014 61.34 62.86 61.32 62.85 3,208,187 +1.59(+2.60%)
Dec 17, 2014 59.73 61.29 59.63 61.26 2,902,700 +1.66(+2.79%)
Dec 16, 2014 59.59 60.23 59.13 59.59 2,530,768 -0.30(-0.50%)
Dec 15, 2014 59.71 60.05 59.25 59.89 2,583,322 +0.59(+0.99%)
Dec 12, 2014 59.81 60.19 59.28 59.31 2,101,993 -0.95(-1.58%)
Dec 11, 2014 60.97 61.29 60.17 60.26 2,793,969 -0.37(-0.62%)
Dec 10, 2014 60.08 60.98 59.93 60.64 3,260,178 +0.31(+0.51%)
Dec 09, 2014 59.96 60.37 59.24 60.33 1,602,256 -0.24(-0.39%)
Dec 08, 2014 59.91 60.95 59.65 60.57 2,828,553 +0.45(+0.75%)
Dec 05, 2014 59.38 60.21 59.26 60.12 2,979,866 +1.02(+1.72%)
Dec 04, 2014 58.55 59.12 58.42 59.10 1,946,682 +0.34(+0.58%)
Dec 03, 2014 57.85 58.80 57.65 58.76 2,102,222 +0.77(+1.32%)
Dec 02, 2014 57.35 58.02 57.16 58.00 2,529,544 +0.68(+1.18%)
Dec 01, 2014 57.31 57.47 56.91 57.32 2,064,845 -0.02(-0.04%)
Nov 28, 2014 56.99 57.52 56.81 57.34 2,022,270 +0.64(+1.14%)
Nov 26, 2014 56.64 56.70 56.70 56.70 1,614,262 +0.11(+0.19%)
Nov 25, 2014 56.24 56.91 56.23 56.59 2,741,007 +0.12(+0.20%)
Nov 24, 2014 56.61 57.04 56.25 56.47 1,473,975 +0.15(+0.26%)
Nov 21, 2014 57.30 57.30 56.11 56.32 1,711,978 -0.30(-0.53%)
Nov 20, 2014 56.36 56.91 55.90 56.63 1,920,313 -0.13(-0.23%)
Nov 19, 2014 56.57 56.92 56.04 56.76 2,229,850 +0.05(+0.08%)
Nov 18, 2014 57.17 57.21 56.46 56.71 2,165,883 -0.26(-0.45%)
Nov 17, 2014 57.32 57.48 56.81 56.97 1,959,939 -0.49(-0.86%)
Nov 14, 2014 57.71 57.93 57.39 57.46 1,885,443 -0.22(-0.38%)
Nov 13, 2014 58.23 58.36 57.50 57.68 1,892,112 -0.31(-0.54%)
Nov 12, 2014 58.31 58.45 57.91 57.99 1,568,632 -0.47(-0.80%)
Nov 11, 2014 58.26 58.53 58.00 58.46 1,110,481 +0.23(+0.40%)
Nov 10, 2014 57.99 58.29 57.60 58.23 1,535,550 +0.24(+0.41%)
Nov 07, 2014 58.32 58.53 57.63 57.99 1,386,297 -0.45(-0.78%)
Nov 06, 2014 58.06 58.53 57.92 58.44 1,430,505 +0.34(+0.58%)
Nov 05, 2014 58.08 58.38 57.75 58.11 2,245,338 +0.34(+0.59%)
Nov 04, 2014 57.37 57.84 57.31 57.77 2,559,671 +0.33(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.