CME Group (NQ: CME )

225.33 USD +3.17 (+1.43%)
Official Closing Price Updated: 4:04 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.48 13.61 13.48 13.59 639,500 +0.07(+0.50%)
Oct 30, 2003 13.80 13.82 13.56 13.52 712,500 -0.27(-1.99%)
Oct 29, 2003 13.60 13.80 13.60 13.80 537,500 +0.20(+1.44%)
Oct 28, 2003 13.62 13.83 13.60 13.60 813,000 +0.00(+0.00%)
Oct 27, 2003 13.55 13.66 13.52 13.60 603,500 +0.05(+0.37%)
Oct 24, 2003 13.40 13.57 13.28 13.55 1,362,000 +0.48(+3.64%)
Oct 23, 2003 13.40 13.40 12.77 13.07 2,634,000 -0.37(-2.75%)
Oct 22, 2003 13.85 13.85 13.40 13.44 1,380,000 -0.56(-3.99%)
Oct 21, 2003 13.78 14.03 13.78 14.00 562,500 +0.22(+1.58%)
Oct 20, 2003 14.12 14.12 13.71 13.78 1,692,500 -0.34(-2.38%)
Oct 17, 2003 14.66 14.66 14.12 14.12 1,559,000 -0.59(-3.98%)
Oct 16, 2003 14.81 14.81 14.70 14.71 703,500 -0.16(-1.10%)
Oct 15, 2003 14.70 14.84 14.53 14.87 1,691,500 -0.04(-0.27%)
Oct 14, 2003 14.94 14.99 14.84 14.91 1,130,500 -0.03(-0.20%)
Oct 13, 2003 14.52 14.94 14.48 14.94 1,226,500 +0.42(+2.88%)
Oct 10, 2003 14.54 14.61 14.50 14.52 744,500 +0.01(+0.08%)
Oct 09, 2003 14.70 14.74 14.49 14.51 286,500 -0.16(-1.09%)
Oct 08, 2003 14.68 14.72 14.60 14.67 1,033,500 +0.09(+0.62%)
Oct 07, 2003 14.60 14.65 14.51 14.58 401,000 -0.00(-0.01%)
Oct 06, 2003 14.31 14.61 14.31 14.58 1,063,000 +0.23(+1.62%)
Oct 03, 2003 14.28 14.44 14.22 14.35 741,000 +0.15(+1.03%)
Oct 02, 2003 14.26 14.26 14.07 14.20 1,047,500 +0.39(+2.85%)
Oct 01, 2003 13.76 13.93 13.70 13.81 1,300,500 +0.05(+0.35%)
Sep 30, 2003 13.22 13.80 13.12 13.76 2,236,000 +0.47(+3.52%)
Sep 29, 2003 13.34 13.34 13.24 13.29 1,196,000 -0.00(-0.02%)
Sep 26, 2003 13.70 13.78 13.27 13.30 1,312,500 -0.40(-2.92%)
Sep 25, 2003 14.09 14.09 13.68 13.70 1,604,000 -0.24(-1.72%)
Sep 24, 2003 14.03 14.05 13.72 13.94 1,619,000 -0.11(-0.81%)
Sep 23, 2003 14.48 14.48 13.89 14.05 1,534,000 -0.45(-3.08%)
Sep 22, 2003 14.62 14.67 14.44 14.50 620,500 -0.17(-1.19%)
Sep 19, 2003 14.79 14.83 14.67 14.67 302,500 -0.08(-0.54%)
Sep 18, 2003 14.46 14.75 14.46 14.75 590,500 +0.28(+1.92%)
Sep 17, 2003 14.33 14.70 14.30 14.47 1,052,500 +0.17(+1.20%)
Sep 16, 2003 14.26 14.31 14.26 14.30 154,500 +0.04(+0.28%)
Sep 15, 2003 14.30 14.32 14.10 14.26 456,000 -0.06(-0.39%)
Sep 12, 2003 14.34 14.39 14.10 14.32 803,500 +0.03(+0.18%)
Sep 11, 2003 14.31 14.44 14.29 14.29 667,500 -0.03(-0.22%)
Sep 10, 2003 14.40 14.40 14.19 14.32 657,000 -0.09(-0.65%)
Sep 09, 2003 14.40 14.54 14.14 14.42 647,500 -0.02(-0.11%)
Sep 08, 2003 14.10 14.43 14.08 14.43 625,000 +0.36(+2.57%)
Sep 05, 2003 14.19 14.20 14.04 14.07 572,000 -0.12(-0.83%)
Sep 04, 2003 14.20 14.29 14.12 14.19 825,500 -0.01(-0.06%)
Sep 03, 2003 13.94 14.27 13.74 14.20 1,387,000 +0.28(+1.98%)
Sep 02, 2003 14.05 14.08 13.84 13.92 1,962,000 -0.16(-1.12%)
Aug 29, 2003 14.20 14.20 14.00 14.08 991,000 -0.21(-1.46%)
Aug 28, 2003 14.57 14.59 14.28 14.29 1,464,000 -0.28(-1.95%)
Aug 27, 2003 14.10 14.60 14.08 14.57 2,247,500 +0.51(+3.61%)
Aug 26, 2003 13.60 14.08 13.53 14.06 3,710,000 +0.78(+5.87%)
Aug 25, 2003 13.65 13.65 13.11 13.28 2,707,500 -0.37(-2.70%)
Aug 22, 2003 14.33 14.33 13.65 13.65 3,098,500 -0.73(-5.08%)
Aug 21, 2003 14.68 14.72 13.66 14.38 5,955,500 -0.30(-2.04%)
Aug 20, 2003 14.50 14.87 14.45 14.68 2,692,500 +0.36(+2.51%)
Aug 19, 2003 15.40 15.40 14.30 14.32 5,843,000 -1.26(-8.11%)
Aug 18, 2003 15.70 15.72 15.52 15.58 659,000 -0.12(-0.74%)
Aug 15, 2003 15.65 15.70 15.60 15.70 178,000 +0.06(+0.37%)
Aug 14, 2003 15.41 15.68 15.41 15.64 440,500 +0.25(+1.60%)
Aug 13, 2003 15.12 15.52 15.12 15.40 842,000 +0.30(+1.96%)
Aug 12, 2003 15.07 15.10 14.99 15.10 387,000 +0.07(+0.47%)
Aug 11, 2003 15.02 15.08 14.98 15.03 305,000 +0.02(+0.13%)
Aug 08, 2003 15.03 15.06 14.96 15.01 159,000 +0.00(+0.00%)
Aug 07, 2003 14.99 15.01 14.86 15.01 646,000 +0.01(+0.09%)
Aug 06, 2003 14.95 15.00 14.78 15.00 586,000 +0.06(+0.40%)
Aug 05, 2003 14.65 14.95 14.65 14.94 935,000 +0.31(+2.09%)
Aug 04, 2003 14.36 14.68 14.20 14.63 956,500 +0.26(+1.81%)
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.