CME Group Inc Historical Data - CHME34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
CME Group Inc (CHME34)
CME Group Inc (CHME34) Historical

CME Group Inc (CHME34)

365.377

0.00

( 0.00% )

Updated: 10:09:46

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	16.98703	4.87586612704	348.39	366.6	347.75	72	361.7497235	DR
12	-10.62297	-2.82525797872	376	376	340.73	108	354.02870869	DR
26	56.57703	18.3215770725	308.8	376	308.8	90	348.9676793	DR
52	91.06703	33.1985818964	274.31	376	264	96	311.90165514	DR
156	87.55703	31.5157404075	277.82	376	200.03	195	257.59615487	DR
260	130.39703	55.4928206656	234.98	376	178.59	261	241.91178637	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642140	366.6	0	0.00	366.6	366.6	366.6	0
1741382940	366.6	0	0.00	366.6	366.6	366.6	0
1741296540	366.6	0	0.00	366.6	366.6	366.6	0
1741210140	366.6	0	0.00	366.6	366.6	366.6	0
1740778140	366.6	0	0.00	366.6	366.6	366.6	0
1740691740	366.6	15.85	4.52	366.6	366.6	366.6	296
1740605340	350.75	0	0.00	350.75	350.75	350.75	0
1740518940	350.75	0	0.00	350.75	350.75	350.75	0
1740432540	350.75	0	0.00	350.75	350.75	350.75	0
1740173340	350.75	0	0.00	350.75	350.75	350.75	0
1740086940	350.75	0	0.00	350.75	350.75	350.75	0
1740000540	350.75	0	0.00	350.75	350.75	350.75	0
1739914140	350.75	3	0.86	354.2	354.2	350.75	18
1739827800	347.75	-2.05	-0.59	347.98	347.98	347.75	58
1739568600	349.8	-9.09	-2.53	349.8	349.8	349.8	10
1739482140	358.89	0	0.00	358.89	358.89	358.89	0
1739395740	358.89	10.5	3.01	355.95	358.89	355.95	37
1739309400	348.39	-0.82	-0.23	348.39	348.39	348.39	15
1739223000	349.21	0	0.00	349.21	349.21	349.21	0
1738963800	349.21	0	0.00	349.21	349.21	349.21	0
1738877400	349.21	0	0.00	349.21	349.21	349.21	0
1738791000	349.21	0	0.00	349.21	349.21	349.21	0
1738704600	349.21	0.77	0.22	349.65	349.96	347.54	100
1738618200	348.44	-1.08	-0.31	348.44	348.44	348.44	6
1738358940	349.52	0	0.00	349.52	349.52	349.52	0
1738272540	349.52	0.41	0.12	349.52	349.52	349.52	4
1738186140	349.11	0	0.00	349.11	349.11	349.11	0
1738099740	349.11	0	0.00	349.11	349.11	349.11	0
1738013340	349.11	0	0.00	349.11	349.11	349.11	0
1737754140	349.11	0	0.00	349.11	349.11	349.11	0
1737667740	349.11	0	0.00	349.11	349.11	349.11	0
1737581340	349.11	0	0.00	349.11	349.11	349.11	0
1737494940	349.11	0	0.00	349.11	349.11	349.11	0
1737408540	349.11	0	0.00	349.11	349.11	349.11	0
1737149340	349.11	0	0.00	349.11	349.11	349.11	0
1737062940	349.11	0	0.00	349.11	349.11	349.11	0
1736976540	349.11	0	0.00	349.11	349.11	349.11	0
1736890140	349.11	0	0.00	349.11	349.11	349.11	0
1736803740	349.11	2.26	0.65	349.11	349.11	349.11	5
1736544600	346.85	0	0.00	346.85	346.85	346.85	0
1736458200	346.85	0	0.00	346.85	346.85	346.85	0
1736371800	346.85	0	0.00	346.85	346.85	346.85	0
1736285400	346.85	-28.95	-7.70	342.3	347.1	340.73	662
1736199000	375.8	0	0.00	375.8	375.8	375.8	0
1735939800	375.8	0	0.00	375.8	375.8	375.8	0
1735853400	375.8	0	0.00	375.8	375.8	375.8	0
1735594200	375.8	0	0.00	375.8	375.8	375.8	0
1735335000	375.8	0	0.00	375.8	375.8	375.8	0
1735248600	375.8	0	0.00	375.8	375.8	375.8	0
1734989400	375.8	0	0.00	375.8	375.8	375.8	0
1734730200	375.8	0	0.00	375.8	375.8	375.8	0
1734643800	375.8	0	0.00	375.8	375.8	375.8	0
1734557400	375.8	11.72	3.22	376	376	375.8	90
1734440400	364.08	0	0.00	364.08	364.08	364.08	0
1734354000	364.08	0	0.00	364.08	364.08	364.08	0
1734094800	364.08	0	0.00	364.08	364.08	364.08	0
1734008400	364.08	0	0.00	364.08	364.08	364.08	0
1733922000	364.08	0	0.00	364.08	364.08	364.08	0

SPDR MSCI WORLD UCITS ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions