CME Group (NQ: CME )

188.01 USD -0.64 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 93.12 93.61 92.67 93.06 1,729,844 +0.75(+0.81%)
Jun 29, 2015 92.75 93.53 92.31 92.31 1,375,577 -1.52(-1.62%)
Jun 26, 2015 94.29 94.35 93.63 93.83 1,162,772 -0.17(-0.18%)
Jun 25, 2015 93.57 94.65 93.37 94.00 1,264,951 +0.34(+0.36%)
Jun 24, 2015 94.79 94.84 93.61 93.66 1,255,941 -1.13(-1.19%)
Jun 23, 2015 94.66 95.33 94.55 94.79 837,691 +0.12(+0.13%)
Jun 22, 2015 94.81 95.20 94.48 94.67 904,824 +0.68(+0.72%)
Jun 19, 2015 95.73 96.26 93.90 93.99 2,845,495 -2.02(-2.10%)
Jun 18, 2015 96.90 97.05 95.81 96.01 1,535,342 -0.44(-0.46%)
Jun 17, 2015 96.82 97.40 96.30 96.45 1,415,871 -0.08(-0.08%)
Jun 16, 2015 95.95 96.85 95.94 96.53 1,320,479 +0.29(+0.30%)
Jun 15, 2015 96.06 96.34 95.37 96.24 1,102,784 -0.69(-0.71%)
Jun 12, 2015 98.87 99.11 96.63 96.93 1,392,894 -1.94(-1.96%)
Jun 11, 2015 98.70 99.22 98.28 98.87 1,560,085 +0.29(+0.29%)
Jun 10, 2015 96.63 98.66 96.10 98.58 2,588,135 +2.28(+2.37%)
Jun 09, 2015 95.20 96.43 94.61 96.30 2,050,303 +1.13(+1.19%)
Jun 08, 2015 95.64 96.16 95.12 95.17 1,250,063 -0.78(-0.81%)
Jun 05, 2015 95.00 96.47 94.75 95.95 2,380,560 +1.71(+1.81%)
Jun 04, 2015 94.17 94.95 93.88 94.24 1,420,113 -0.28(-0.30%)
Jun 03, 2015 94.25 95.23 94.01 94.52 1,621,889 +0.22(+0.23%)
Jun 02, 2015 93.59 94.44 93.50 94.30 1,558,237 +0.17(+0.18%)
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.