CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019213.58214.12211.61213.17213.171,245,100
Oct 17, 2019211.95213.22210.30213.01213.011,420,900
Oct 16, 2019211.25212.06208.67212.01212.011,166,600
Oct 15, 2019213.13214.00211.40212.57212.57721,700
Oct 14, 2019213.43214.89212.01212.35212.35774,000
Oct 11, 2019217.79217.79211.75212.83212.831,193,900
Oct 10, 2019214.22217.24214.02215.89215.89673,100
Oct 09, 2019214.25215.42212.52215.13215.13768,700
Oct 08, 2019212.51213.81211.26212.14212.141,264,500
Oct 07, 2019214.57215.60212.68213.33213.33916,900
Oct 04, 2019210.25216.19209.96216.02216.021,036,900
Oct 03, 2019208.42210.97207.70209.43209.431,007,600
Oct 02, 2019210.05211.81206.88207.84207.841,260,600
Oct 01, 2019211.34211.88208.32210.72210.721,106,400
Sep 30, 2019214.80214.83210.59211.34211.341,119,700
Sep 27, 2019217.18217.88213.22213.89213.891,030,800
Sep 26, 2019214.82216.69214.22215.99215.991,248,300
Sep 25, 2019213.42214.06211.18213.28213.281,119,500
Sep 24, 2019213.06216.67211.99212.91212.911,125,800
Sep 23, 2019209.77213.00209.58212.28212.28835,200
Sep 20, 2019212.89212.89209.78211.15211.152,050,100
Sep 19, 2019214.06216.15210.94211.95211.951,362,700
Sep 18, 2019215.10216.47212.99216.17216.171,166,000
Sep 17, 2019207.02214.86205.63214.73214.732,497,000
Sep 16, 2019205.57209.19205.13207.00207.001,244,700
Sep 13, 2019206.13206.54202.54205.80205.801,122,600
Sep 12, 2019201.98205.77201.78205.38205.381,764,800
Sep 11, 2019206.00206.70201.94202.58202.582,564,200
Sep 10, 2019215.38216.65204.51205.43205.432,569,700
Sep 09, 2019223.99224.00214.85215.58215.581,343,200
Sep 09, 20190.75 Dividend
Sep 06, 2019221.52224.91221.32223.07222.321,093,900
Sep 05, 2019224.03224.86220.55221.18220.441,185,100
Sep 04, 2019217.62221.76217.54221.06220.321,131,700
Sep 03, 2019216.07218.10215.67217.76217.031,045,300
Aug 30, 2019215.91217.74214.67217.29216.56947,300
Aug 29, 2019216.83216.87213.09215.69214.96667,200
Aug 28, 2019216.57217.22214.31215.76215.03817,900
Aug 27, 2019215.44217.51214.81216.22215.49993,500
Aug 26, 2019211.82214.81211.82214.64213.92798,600
Aug 23, 2019212.53213.75210.40211.22210.511,547,500
Aug 22, 2019214.52214.79213.14213.24212.52755,400
Aug 21, 2019215.07215.20211.99213.49212.771,089,500
Aug 20, 2019216.74217.65213.61213.85213.13871,800
Aug 19, 2019215.00217.24213.93216.70215.97754,400
Aug 16, 2019214.34214.34211.93213.58212.861,168,700
Aug 15, 2019210.77213.29209.02212.71211.991,293,200
Aug 14, 2019211.09213.22208.24208.34207.641,455,300
Aug 13, 2019212.40214.78208.70213.30212.58986,300
Aug 12, 2019213.20216.70211.79212.25211.541,122,600
Aug 09, 2019212.38216.73211.68215.72214.991,051,900
Aug 08, 2019209.73211.24207.07211.10210.391,050,000
Aug 07, 2019206.74210.17204.80208.89208.191,869,800
Aug 06, 2019202.38209.15202.13208.38207.681,431,800
Aug 05, 2019203.29205.41199.20201.88201.201,767,800
Aug 02, 2019201.18206.37199.58205.16204.471,788,300
Aug 01, 2019194.05201.92193.65200.60199.932,524,700
Jul 31, 2019194.66195.98193.09194.42193.772,187,500
Jul 30, 2019199.03200.63196.82197.31196.651,181,400
Jul 29, 2019201.55202.15198.92199.64198.971,295,600
Jul 26, 2019201.44202.17200.34201.07200.391,189,900
Jul 25, 2019201.88203.65201.27201.66200.98838,900
Jul 24, 2019206.02206.65198.21201.64200.961,764,800
Jul 23, 2019204.79205.78203.93205.35204.661,007,300
Jul 22, 2019205.62206.72204.01206.14205.45962,200
Jul 19, 2019206.47207.40204.76204.85204.16823,700
Jul 18, 2019203.86206.56203.39206.26205.57811,300
Jul 17, 2019203.45205.00203.41204.09203.40972,700
Jul 16, 2019206.67207.18203.30203.48202.801,214,000
Jul 15, 2019207.51207.51205.03206.02205.331,221,900
Jul 12, 2019207.01207.84205.13207.47206.771,425,700
Jul 11, 2019203.67206.48202.50206.41205.721,168,800
Jul 10, 2019202.16204.36201.92203.17202.491,099,100
Jul 09, 2019201.30202.12200.47201.99201.31971,000
Jul 08, 2019202.51203.53201.22201.99201.31718,200
Jul 05, 2019201.83203.35200.59202.81202.13884,600
Jul 03, 2019200.00201.70199.20201.67200.99865,100
Jul 02, 2019196.30200.36195.36199.77199.101,031,500
Jul 01, 2019195.47196.99193.38196.59195.931,403,500
Jun 28, 2019194.74194.99193.05194.11193.462,138,900
Jun 27, 2019192.64195.39192.53193.90193.251,252,000
Jun 26, 2019198.37198.37191.96192.03191.381,488,000
Jun 25, 2019198.91199.11197.36198.32197.651,174,200
Jun 24, 2019197.99199.16197.48198.42197.751,200,800
Jun 21, 2019197.87200.94197.22197.46196.802,699,900
Jun 20, 2019198.83199.98196.55198.82198.151,163,700
Jun 19, 2019195.81197.73195.30197.32196.661,071,300
Jun 18, 2019194.96196.84194.79195.82195.161,364,700
Jun 17, 2019197.07198.09194.41194.77194.121,174,700
Jun 14, 2019197.35197.81195.66197.10196.441,147,600
Jun 13, 2019198.77198.88194.50196.74196.081,609,000
Jun 12, 2019198.44200.27197.81198.88198.211,161,900
Jun 11, 2019203.58204.30197.50198.75198.082,506,100
Jun 10, 2019203.26204.56202.69203.18202.501,294,700
Jun 07, 2019199.71202.98199.71202.11201.431,104,500
Jun 07, 20190.75 Dividend
Jun 06, 2019199.94201.43197.04200.89199.471,296,300
Jun 05, 2019195.11200.00195.02199.88198.461,630,200
Jun 04, 2019194.39195.68192.50194.96193.581,344,800
Jun 03, 2019192.45193.22190.97193.00191.631,745,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...