$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-26 | 206.17 | 199.7 | 206.18 | 198.53 | 2,677,767 |
2021-02-25 | 202.87 | 204.8 | 207.44 | 202.01 | 2,380,502 |
2021-02-24 | 199.84 | 200.7 | 202.905 | 198.92 | 1,682,440 |
2021-02-23 | 195.47 | 198.75 | 199.76 | 194 | 3,453,044 |
2021-02-22 | 194.005 | 195.47 | 195.88 | 191.505 | 2,016,397 |
2021-02-19 | 194.97 | 195.07 | 196.46 | 192.89 | 1,419,440 |
2021-02-18 | 190.05 | 193.99 | 194.24 | 189.72 | 1,480,656 |
2021-02-17 | 189.42 | 191.14 | 191.9 | 187.2169 | 1,511,400 |
2021-02-16 | 185.09 | 189.41 | 189.9 | 182.995 | 2,593,787 |
2021-02-15 | 182.86 | 184.37 | 184.59 | 182.11 | 1,441,415 |
2021-02-12 | 182.86 | 184.37 | 184.59 | 182.11 | 1,426,065 |
2021-02-11 | 185.76 | 182.71 | 186.29 | 179.69 | 2,499,270 |
2021-02-10 | 191.12 | 185.2 | 192.19 | 182.66 | 2,626,446 |
2021-02-09 | 193 | 191.97 | 195.54 | 191.23 | 2,018,989 |
2021-02-08 | 192.94 | 191.74 | 193.67 | 190.24 | 2,069,254 |
2021-02-05 | 194.09 | 191.39 | 194.45 | 188.425 | 1,684,520 |
2021-02-04 | 192.94 | 193.53 | 194.84 | 192.16 | 1,392,804 |
2021-02-03 | 193.2 | 191.99 | 193.38 | 190.5 | 1,289,487 |
2021-02-02 | 189.45 | 192.01 | 193.64 | 189.22 | 1,625,251 |
2021-02-01 | 184.64 | 187.44 | 188.8996 | 182.9063 | 1,569,807 |
News, Short Squeeze, Breakout and More Instantly...
CME Group Chief Financial Officer, Chief Commercial Officer and Global Head of Commodities and Options Products to Present at Raymond James Virtual Institutional Investors Conference PR Newswire CHICAGO , Feb. 26, 2021 /PRNewswire/ -- CME Group announced today th...
CME Group Announces Record SOFR Futures Trading Volume and Open Interest on February 25 PR Newswire CHICAGO , Feb. 26, 2021 /PRNewswire/ -- CME Group , the world's leading and most diverse derivatives marketplace, today announced that Secured Overnight F...
CME Group Announces Record Ultra 10-Year Note and 30-Year Bond Futures Volumes on February 23 PR Newswire CHICAGO , Feb. 25, 2021 /PRNewswire/ -- CME Group , the world's leading and most diverse derivatives marketplace, today announced that Ultra 10-Year...