CME - CME Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019203.45205.00203.41204.09204.09972,700
Jul 16, 2019206.67207.18203.30203.48203.481,214,000
Jul 15, 2019207.51207.51205.03206.02206.021,221,900
Jul 12, 2019207.01207.84205.13207.47207.471,425,700
Jul 11, 2019203.67206.48202.50206.41206.411,168,800
Jul 10, 2019202.16204.36201.92203.17203.171,099,100
Jul 09, 2019201.30202.12200.47201.99201.99971,000
Jul 08, 2019202.51203.53201.22201.99201.99718,200
Jul 05, 2019201.83203.35200.59202.81202.81884,600
Jul 03, 2019200.00201.70199.20201.67201.67865,100
Jul 02, 2019196.30200.36195.36199.77199.771,031,500
Jul 01, 2019195.47196.99193.38196.59196.591,421,100
Jun 28, 2019194.74194.99193.05194.11194.112,138,900
Jun 27, 2019192.64195.39192.53193.90193.901,252,000
Jun 26, 2019198.37198.37191.96192.03192.031,488,000
Jun 25, 2019198.91199.11197.36198.32198.321,174,200
Jun 24, 2019197.99199.16197.48198.42198.421,200,800
Jun 21, 2019197.87200.94197.22197.46197.462,699,900
Jun 20, 2019198.83199.98196.55198.82198.821,163,700
Jun 19, 2019195.81197.73195.30197.32197.321,071,300
Jun 18, 2019194.96196.84194.79195.82195.821,364,700
Jun 17, 2019197.07198.09194.41194.77194.771,174,700
Jun 14, 2019197.35197.81195.66197.10197.101,147,600
Jun 13, 2019198.77198.88194.50196.74196.741,609,000
Jun 12, 2019198.44200.27197.81198.88198.881,161,900
Jun 11, 2019203.58204.30197.50198.75198.752,506,100
Jun 10, 2019203.26204.56202.69203.18203.181,294,700
Jun 07, 2019199.71202.98199.71202.11202.111,104,500
Jun 07, 20190.75 Dividend
Jun 06, 2019199.94201.43197.04200.89200.141,296,300
Jun 05, 2019195.11200.00195.02199.88199.131,630,200
Jun 04, 2019194.39195.68192.50194.96194.231,344,800
Jun 03, 2019192.45193.22190.97193.00192.281,745,800
May 31, 2019190.06192.71190.06192.12191.401,782,500
May 30, 2019190.69193.27190.47192.36191.641,183,500
May 29, 2019187.32190.78187.32190.52189.812,018,000
May 28, 2019187.46190.94186.98187.26186.562,557,700
May 24, 2019187.67188.26185.55187.92187.22800,700
May 23, 2019185.00187.49184.92186.80186.101,189,700
May 22, 2019186.23187.13185.04185.82185.13773,700
May 21, 2019186.38187.79185.88186.57185.871,121,400
May 20, 2019183.93186.19183.88185.64184.951,250,500
May 17, 2019182.19184.74182.19183.85183.161,223,700
May 16, 2019182.64183.66181.53182.79182.111,061,200
May 15, 2019181.90183.71181.26181.83181.15995,600
May 14, 2019182.48184.87182.11183.29182.611,621,900
May 13, 2019181.00183.63180.80182.30181.621,720,500
May 10, 2019179.90183.03179.39182.94182.261,533,000
May 09, 2019176.78181.13176.53180.01179.341,563,600
May 08, 2019178.47179.81177.18178.22177.551,549,300
May 07, 2019177.10180.96177.10178.11177.452,517,800
May 06, 2019171.01178.45171.01178.15177.481,617,900
May 03, 2019172.97174.30172.31173.91173.261,872,700
May 02, 2019174.92174.92172.56172.80172.152,503,900
May 01, 2019174.71176.33171.50175.30174.652,580,900
Apr 30, 2019177.83178.98177.09178.90178.231,828,400
Apr 29, 2019178.61179.57176.60177.53176.872,537,100
Apr 26, 2019177.74179.98177.74179.01178.341,658,400
Apr 25, 2019175.51178.23175.18178.01177.351,210,100
Apr 24, 2019174.35176.26174.25176.21175.551,537,500
Apr 23, 2019174.80175.45173.56174.79174.141,403,500
Apr 22, 2019175.41176.00174.36174.78174.131,498,400
Apr 18, 2019177.73179.14175.93176.36175.702,021,800
Apr 17, 2019173.92177.14173.92176.92176.262,247,400
Apr 16, 2019174.29174.62173.09173.92173.271,281,800
Apr 15, 2019172.94174.44172.56173.40172.751,149,200
Apr 12, 2019172.15173.60171.86172.92172.271,528,200
Apr 11, 2019170.77171.50170.05170.54169.901,081,900
Apr 10, 2019170.76171.15169.37170.06169.431,596,900
Apr 09, 2019171.48172.48169.40170.76170.121,639,600
Apr 08, 2019170.03172.56169.35172.39171.751,630,300
Apr 05, 2019169.70170.60168.99170.09169.451,668,100
Apr 04, 2019167.81169.59167.81169.36168.731,270,600
Apr 03, 2019168.27170.61167.82168.44167.811,767,300
Apr 02, 2019166.96168.48166.10168.07167.441,473,700
Apr 01, 2019165.66166.79164.75166.55165.931,346,700
Mar 29, 2019163.79164.91162.91164.58163.971,485,200
Mar 28, 2019162.72163.05161.05162.76162.151,557,600
Mar 27, 2019163.73164.00162.00162.58161.971,335,300
Mar 26, 2019164.94165.58163.69164.15163.541,850,400
Mar 25, 2019163.08164.80162.92164.17163.561,532,500
Mar 22, 2019162.15164.44161.40163.32162.712,894,900
Mar 21, 2019164.45165.54163.02164.33163.721,839,500
Mar 20, 2019168.39168.60164.58164.79164.172,300,100
Mar 19, 2019169.94170.83168.00168.73168.101,816,400
Mar 18, 2019170.58171.37169.51169.89169.261,834,000
Mar 15, 2019167.95170.90167.43170.14169.502,967,700
Mar 14, 2019169.50169.69166.88168.43167.802,421,800
Mar 13, 2019170.89171.81168.11169.69169.062,159,200
Mar 12, 2019171.27171.52170.11170.37169.732,022,700
Mar 11, 2019171.52172.74170.60170.82170.181,727,500
Mar 08, 2019171.37171.98170.45171.54170.901,833,000
Mar 07, 2019173.19173.78171.39172.50171.862,612,400
Mar 07, 20190.75 Dividend
Mar 06, 2019176.17176.62173.96174.25172.851,840,000
Mar 05, 2019181.01181.80175.32175.99174.582,014,100
Mar 04, 2019183.41183.66179.07180.30178.852,357,400
Mar 01, 2019182.45183.97182.01182.59181.131,896,600
Feb 28, 2019180.45183.12180.43181.91180.452,130,800
Feb 27, 2019177.85180.25177.32179.86178.421,762,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...