CME Group (NQ: CME )

215.29 -0.31 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 68.20 68.25 67.33 67.54 2,164,403 -0.68(-1.00%)
Jul 30, 2015 68.12 68.87 67.79 68.23 1,910,551 +0.00(+0.00%)
Jul 29, 2015 67.47 68.35 67.21 68.23 1,978,204 +0.60(+0.88%)
Jul 28, 2015 67.73 67.93 67.09 67.63 1,698,920 +0.43(+0.64%)
Jul 27, 2015 67.54 67.86 66.95 67.20 1,074,831 -0.78(-1.15%)
Jul 24, 2015 67.79 68.62 67.66 67.98 1,252,837 +0.03(+0.04%)
Jul 23, 2015 69.26 69.35 67.59 67.95 2,509,526 -1.63(-2.34%)
Jul 22, 2015 69.92 69.98 69.01 69.58 1,433,774 +0.17(+0.24%)
Jul 21, 2015 70.35 70.94 69.31 69.41 2,087,967 -0.80(-1.14%)
Jul 20, 2015 69.11 70.55 68.94 70.22 1,474,260 +0.08(+0.11%)
Jul 17, 2015 68.99 70.26 68.92 70.14 1,737,801 +0.39(+0.56%)
Jul 16, 2015 68.99 69.77 68.83 69.75 2,539,910 +0.96(+1.39%)
Jul 15, 2015 68.65 68.93 68.12 68.79 1,771,043 +0.41(+0.61%)
Jul 14, 2015 69.11 69.19 68.32 68.37 2,217,522 -0.61(-0.89%)
Jul 13, 2015 69.87 70.15 68.94 68.99 1,720,578 -0.30(-0.43%)
Jul 10, 2015 69.18 69.77 68.96 69.28 2,556,532 +1.08(+1.59%)
Jul 09, 2015 67.68 68.62 67.38 68.20 2,186,109 +1.38(+2.06%)
Jul 08, 2015 66.50 66.94 66.12 66.82 2,561,032 -0.16(-0.24%)
Jul 07, 2015 66.51 66.99 65.75 66.98 2,150,699 +0.46(+0.70%)
Jul 06, 2015 65.97 66.71 65.48 66.52 1,569,324 +0.22(+0.33%)
Jul 02, 2015 66.24 66.30 66.30 66.30 1,929,361 +0.39(+0.60%)
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.