CME Group Inc. (CME)     Sec: Financial Ind: Investment Brokerage - National
Peak: -7.31%   12m: 15.65%   6m: 17.68%   ytd: 10.8%   div: 2.28%   beta: 0.624   alpha: 0.229   s: 2.381 (97.66)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21212.21206.07212.81205.79001,243,4490.6240.2292.381
2019-10-18213.58213.17214.06211.66001,090,9480.6290.2452.478
2019-10-17211.95213.01213.22210.3001,420,9000.630.2372.51
2019-10-16211.25212.01212.06208.67001,063,3060.630.2422.473
2019-10-15213.13212.57213.93211.400611,9290.630.2422.474
2019-10-14213.43212.35214.89212.0100508,3570.6310.2452.456
2019-10-11217.79212.83217.79211.75001,004,0100.6290.2482.486
2019-10-10214.22215.89217.24214.0200675,1190.6340.2562.444
2019-10-09214.25215.13215.39212.5200627,0430.6340.2552.454
2019-10-08212.51212.14213.81211.26001,097,8350.6330.2522.416
2019-10-07214.57213.33215.6212.6800890,8920.6340.252.47
2019-10-04210.25216.02216.19210.02001,060,9950.6330.2552.453
2019-10-03208.42209.43210.97207.7200787,3500.6270.2442.393
2019-10-02210.05207.84211.81206.91001,028,2930.6260.242.39
2019-10-01211.34210.72211.88208.3200956,3760.6260.2382.451
2019-09-30214.8211.34214.83210.59001,119,7000.6280.2372.442
2019-09-27217.18213.89217.88213.22001,030,8000.6290.2442.483
2019-09-26214.82215.99216.69214.22001,248,3000.6290.2442.491
2019-09-25213.42213.28214.06211.18001,119,5000.6320.2312.486
2019-09-24213.06212.91216.67211.99001,125,8000.6310.2282.421
2019-09-23209.77212.28213209.5800835,2000.6310.2222.418
2019-09-20212.89211.15212.89209.78002,050,1000.6310.2172.365
2019-09-19214.06211.95216.15210.94001,362,7000.6310.2182.365
2019-09-18215.1216.17216.47212.99001,166,0000.630.2292.407
2019-09-17207.02214.73214.86205.63002,497,0000.6320.232.456
2019-09-16205.57207209.19205.13001,244,7000.630.2142.395
2019-09-13206.13205.8206.54202.54001,122,6000.6290.2132.383
2019-09-12201.98205.38205.77201.78001,764,8000.6320.2172.393
2019-09-11206202.58206.7201.94002,564,2000.6270.2162.414
2019-09-10215.38205.43216.65204.51002,569,7000.6290.2232.493
2019-09-09223.99215.58224214.850.7501,343,2000.6290.2432.616
2019-09-06220.78222.32224.15220.58001,093,9000.6280.2522.682
2019-09-05223.28220.44224.1219.81001,185,1000.6280.2472.663
2019-09-04216.89220.32221.01216.81001,131,7000.630.2512.659
2019-09-03215.34217.03217.37214.94001,045,3000.6280.252.628
2019-08-30215.18216.56217.01213.9500947,3000.6290.252.618
2019-08-29216.1214.96216.14212.3700667,2000.630.2512.608
2019-08-28215.84215.03216.49213.5900817,9000.6320.2562.609
2019-08-27214.72215.49216.78214.0900993,5000.6330.2572.62
2019-08-26211.11213.92214.09211.1100798,6000.6330.2542.607
2019-08-23211.82210.51213.03209.69001,547,5000.6320.252.593
2019-08-22213.8212.52214.07212.4200755,4000.6350.2472.642
2019-08-21214.35212.77214.48211.28001,089,5000.6350.2462.653
2019-08-20216.01213.13216.92212.8900871,8000.6360.252.674
2019-08-19214.28215.97216.51213.2100754,4000.6350.2622.729
2019-08-16213.62212.86213.62211.22001,168,7000.6350.2562.687
2019-08-15210.06211.99212.57208.32001,293,2000.6370.2612.694
2019-08-14210.38207.64212.5207.54001,455,3000.6360.2552.639
2019-08-13211.69212.58214.0620800986,3000.6320.2562.698
2019-08-12212.48211.54215.97211.08001,122,6000.6330.2572.699
2019-08-09211.67214.99216210.97001,051,9000.6310.262.735
2019-08-08209.02210.39210.53206.37001,050,0000.6350.2472.686
2019-08-07206.04208.19209.46204.11001,869,8000.6360.252.667
2019-08-06201.7207.68208.45201.45001,431,8000.6360.2492.651
2019-08-05202.61201.2204.72198.53001,767,8000.630.2382.575
2019-08-02200.5204.47205.68198.91001,788,3000.6310.2412.598
2019-08-01193.4199.93201.24193002,524,7000.6350.2332.545
2019-07-31194.01193.77195.32192.44002,187,5000.6420.2172.479
2019-07-30198.36196.65199.96196.16001,181,4000.640.2172.455
2019-07-29200.87198.97201.47198.25001,295,6000.6390.2272.493
2019-07-26200.76200.39201.49199.67001,189,9000.6390.232.521
2019-07-25201.2200.98202.97200.5900838,9000.640.2322.532
2019-07-24205.33200.96205.96197.54001,764,8000.6410.2332.523
2019-07-23204.1204.66205.09203.24001,007,3000.6430.2412.582
2019-07-22204.93205.45206.02203.3200962,2000.6430.242.602
2019-07-19205.78204.16206.7204.0700823,7000.6430.2412.627
2019-07-18203.17205.57205.87202.7100811,3000.6420.2412.676
2019-07-17202.77203.4204.31202.7300972,7000.6410.242.697
2019-07-16205.98202.8206.48202.62001,214,0000.6430.2422.695
2019-07-15206.81205.33206.81204.34001,221,9000.6430.2472.718
2019-07-12206.31206.77207.14204.44001,425,7000.6420.252.736
2019-07-11202.99205.72205.79201.82001,168,8000.6420.252.753
2019-07-10201.48202.49203.67201.24001,099,1000.6410.2442.73
2019-07-09200.62201.31201.44199.800971,0000.6410.2432.668
2019-07-08201.83201.31202.85200.5400718,2000.640.2432.687
2019-07-05201.15202.13202.67199.9200884,6000.6370.2522.662
2019-07-03199.33200.99201.02198.5300865,1000.6370.2442.643
2019-07-02195.64199.1199.69194.7001,031,5000.6370.2442.665
2019-07-01194.81195.93196.33192.73001,403,5000.640.2422.63
2019-06-28194.09193.46194.33192.4002,138,9000.6390.242.602
2019-06-27191.99193.25194.73191.88001,252,0000.6510.2262.618
2019-06-26197.7191.38197.7191.31001,488,0000.6280.2382.593
2019-06-25198.24197.65198.44196.7001,174,2000.630.2582.665
2019-06-24197.32197.75198.49196.82001,200,8000.6310.2592.665
2019-06-21197.2196.8200.26196.56002,699,9000.6310.2532.606
2019-06-20198.16198.15199.31195.89001,163,7000.630.2542.639
2019-06-19195.15196.66197.07194.64001,071,3000.6310.2492.623
2019-06-18194.3195.16196.18194.14001,364,7000.6310.252.587
2019-06-17196.41194.12197.42193.76001,174,7000.6310.2472.581
2019-06-14196.69196.44197.14195001,147,6000.6320.2512.652
2019-06-13198.1196.08198.21193.85001,609,0000.6310.2522.63
2019-06-12197.77198.21199.6197.14001,161,9000.6310.2612.677
2019-06-11202.9198.08203.61196.84002,506,1000.6310.2592.691
2019-06-10202.58202.5203.87202.01001,294,7000.630.2672.762
2019-06-07199.04201.43202.3199.040.7501,104,5000.630.2632.731
2019-06-06198.52199.47200195.64001,296,3000.6290.2592.737
2019-06-05193.73198.46198.58193.64001,630,2000.630.2562.755
2019-06-04193.01193.58194.29191.14001,344,8000.6260.2452.67
2019-06-03191.09191.63191.85189.62001,745,8000.6280.2452.621
2019-05-31188.71190.76191.35188.71001,782,5000.6280.2392.579
2019-05-30189.34191191.9189.12001,183,5000.6310.2412.581
2019-05-29185.99189.17189.43185.99002,018,0000.6310.2362.543
2019-05-28186.13185.93189.59185.66002,557,7000.6330.2242.52
2019-05-24186.34186.59186.93184.2400800,7000.6340.2262.538
2019-05-23183.69185.48186.16183.61001,189,7000.6340.2252.547
2019-05-22184.91184.5185.8183.7300773,7000.6370.2212.523
2019-05-21185.06185.25186.46184.56001,121,4000.6380.2192.579
2019-05-20182.63184.33184.87182.58001,250,5000.6380.2292.62
2019-05-17180.9182.55183.43180.9001,223,7000.640.2232.533
2019-05-16181.35181.5182.36180.24001,061,2000.6420.2192.577
2019-05-15180.61180.54182.41179.9800995,6000.6430.2182.537
2019-05-14181.19181.99183.56180.82001,621,9000.6440.2292.545
2019-05-13179.72181.01182.33179.52001,720,5000.6450.2262.505
2019-05-10178.63181.64181.73178.12001,533,0000.6510.2212.503
2019-05-09175.53178.73179.85175.28001,563,6000.650.222.51
2019-05-08177.21176.96178.54175.93001,549,3000.6510.2142.5
2019-05-07175.85176.85179.68175.85002,517,8000.6510.2162.458
2019-05-06169.8176.89177.19169.8001,617,9000.6540.2112.521
2019-05-03171.74172.68173.07171.09001,872,7000.6580.1982.421
2019-05-02173.68171.58173.68171.34002,503,9000.660.2032.412
2019-05-01173.47174.06175.08170.29002,580,9000.660.2082.409
2019-04-30176.57177.63177.71175.84001,828,4000.660.2072.467
2019-04-29177.34176.27178.3175.35002,537,1000.660.2052.434
2019-04-26176.48177.74178.71176.48001,658,4000.6610.2112.457
2019-04-25174.27176.75176.97173.94001,210,1000.6610.2082.456
2019-04-24173.12174.96175.01173.02001,537,5000.6610.2082.414
2019-04-23173.56173.55174.21172.33001,403,5000.6610.2052.378
2019-04-22174.17173.54174.75173.12001,498,4000.6620.2092.387
2019-04-18176.47175.11177.87174.68002,021,8000.6630.2182.466
2019-04-17172.69175.67175.89172.69002,247,4000.6620.2182.479
2019-04-16173.06172.69173.38171.86001,281,8000.6630.2132.457
2019-04-15171.72172.17173.2171.34001,149,2000.6630.2152.483
2019-04-12170.93171.7172.37170.64001,528,2000.6620.2122.495
2019-04-11169.56169.33170.29168.85001,081,9000.660.2072.472
2019-04-10169.55168.86169.94168.17001,596,9000.660.212.415
2019-04-09170.27169.55171.26168.2001,639,6000.6590.1972.384
2019-04-08168.83171.17171.34168.15001,630,3000.6620.1932.421
2019-04-05168.5168.89169.39167.79001,668,1000.660.1842.442
2019-04-04166.62168.16168.39166.62001,270,6000.6640.1762.328
2019-04-03167.08167.25169.4166.63001,767,3000.6630.1742.263
2019-04-02165.78166.88167.29164.92001,473,7000.6640.1762.255
2019-04-01164.49165.37165.61163.58001,346,7000.6640.1752.221
2019-03-29162.63163.41163.74161.76001,485,2000.6630.1742.149
2019-03-28161.57161.61161.9159.91001,557,6000.6610.1682.129
2019-03-27162.57161.43162.84160.85001,335,3000.6610.1692.124
2019-03-26163.77162.99164.41162.53001,850,4000.660.1672.112
2019-03-25161.92163.01163.63161.77001,532,5000.6590.1732.065
2019-03-22161162.16163.28160.26002,894,9000.660.172.038
2019-03-21163.29163.17164.37161.87001,839,5000.6620.1672.04
2019-03-20167.2163.62167.41163.41002,300,1000.6640.1682.062
2019-03-19168.74167.53169.62166.81001,816,4000.6610.1752.154
2019-03-18169.37168.69170.16168.31001,834,0000.6610.1762.163
2019-03-15166.76168.93169.69166.24002,967,7000.6610.1792.156
2019-03-14168.3167.24168.49165.7002,421,8000.6590.1842.16
2019-03-13169.68168.49170.59166.92002,159,2000.6580.1872.195
2019-03-12170.06169.16170.31168.91002,022,7000.660.192.164
2019-03-11170.31169.61171.52169.39001,727,5000.660.1932.174
2019-03-08170.16170.32170.76169.24001,833,0000.6620.2022.159
2019-03-07171.96171.28172.55170.180.7502,612,4000.6620.1982.164
2019-03-06174.17172.27174.61171.98001,840,0000.6620.22.184
2019-03-05178.95173.99179.74173.33002,014,1000.6610.2072.231
2019-03-04181.33178.25181.57177.04002,357,4000.6610.2192.301
2019-03-01180.38180.52181.88179.94001,896,6000.6580.2242.391
2019-02-28178.4179.84181.04178.38002,130,8000.660.2172.392
2019-02-27175.83177.82178.2175.31001,762,3000.6610.2122.386
2019-02-26175.58176.09177.45175.11001,742,5000.6620.2092.382
2019-02-25176.8175.47178.37175.34001,935,9000.6620.2082.352
2019-02-22174.51176.04176.14174.08001,350,1000.660.2132.325
2019-02-21173.42174.49174.56173.05001,955,1000.6520.2022.324
2019-02-20172.32173.6173.76170.8002,197,7000.6530.2082.31
2019-02-19173.27172.32174.5172.1001,611,0000.6530.2022.26
2019-02-15174.59173.41175.78171.93003,069,6000.6550.2082.229
2019-02-14178.94175.39178.98174.61002,898,3000.6540.2092.228
2019-02-13177.14178.35179.35176.98002,249,5000.6550.222.27
2019-02-12176.01176.9178.61175.53001,414,8000.6570.2142.257
2019-02-11176.52175.31177.12175.19001,086,0000.6570.22.243
2019-02-08174.94176.18177.09174.51001,360,0000.6560.2182.285
2019-02-07174.36175.22175.23171.73001,732,2000.6480.2282.268
2019-02-06176.12175.74176.57174.8001,643,3000.6340.2442.266
2019-02-05177.54176.75178.08174.48002,605,3000.6330.2312.356
2019-02-04181.06179.48181.68173.59002,399,2000.6350.2392.39
2019-02-01180.9181.36183.12180.23001,495,9000.6340.2482.429
2019-01-31177.69180.21180.47177001,824,2000.6340.2432.363
2019-01-30179.2178.32180.76177.77001,547,3000.6410.2482.353
2019-01-29182.71179.13182.99178.19001,345,4000.6450.2532.428
2019-01-28183.41182.86184.36182.5001,100,3000.6420.2672.449
2019-01-25185.02183.83185.94183.41001,508,5000.6450.2732.471
2019-01-24185.44184.2185.46183.54001,466,9000.6440.2792.427
2019-01-23184.42185.69185.9183.5001,317,4000.6520.2922.412
2019-01-22181.09184.21184.82180.86001,677,5000.6490.2762.383
2019-01-18180.19181.35181.91178.76001,528,3000.6590.2572.35
2019-01-17179.96179.2180.85178.79001,543,4000.6590.2622.329
2019-01-16180.63180.22181.63179.71001,097,2000.6550.2732.342
2019-01-15175.47179.89180.65175.47001,486,8000.6530.2712.329
2019-01-14176.85176.64178.17175.83001,688,4000.6610.2552.301
2019-01-11176.03178.5178.57175.34001,326,5000.6590.2582.366
2019-01-10175.62177.81178.21175.2002,585,1000.6590.262.278
2019-01-09180.01176.53180.43175.73002,993,0000.6610.2542.242
2019-01-08183.02180.59183.25178.51001,596,0000.6630.2632.296
2019-01-07181.05181.66183.23180.82001,544,4000.6650.2692.286
2019-01-04181.44182.58183.21179.1002,250,8000.6670.2762.279
2019-01-03183.2179.44185.49179.09002,274,1000.6750.272.214
2019-01-02184.34183.47185.7182.62001,771,5000.6720.2722.303
2018-12-31184.69185.98186.31183.7001,459,6000.6730.2762.319
2018-12-28183.61184185.94181.62001,315,4000.6720.2732.294
2018-12-27177.46182.23182.47176.071.7501,847,2000.6720.2692.256
2018-12-26173.43178.52178.62170.86001,827,7000.670.2672.178
2018-12-24177.68172.94179.19172.92001,211,0000.6670.2582.098
2018-12-21180.25178.84185.38177.89004,926,7000.6610.2752.16
2018-12-20181.64181.05184.04180.06002,657,9000.660.2732.167
2018-12-19178.74181.66184.62177.93002,850,7000.6680.2632.176
2018-12-18182.52178.98184.07177.71002,152,0000.6750.2532.114
2018-12-17183.41181.72184.86181.05001,925,3000.6730.2582.196
2018-12-14182.97183.73184.44181.77001,606,9000.6730.2582.235
2018-12-13184.16184.02184.98182001,908,3000.6790.2642.262
2018-12-12187.44184.64188.87184.48002,265,7000.6860.2562.311
2018-12-11188.13185.56188.64184.58002,745,6000.6880.2632.357
2018-12-10182.81186.38186.76181.35001,946,9000.6930.2492.342
2018-12-07184.87183.21187.4182.310.701,821,0000.6940.2392.264
2018-12-06183.4184.39184.53178.94002,886,0000.6980.2362.31
2018-12-04184.11183.59184.65181.95002,626,2000.7110.2472.308
2018-12-03185.45183.51187.26181.76002,571,3000.7330.2272.28
2018-11-30183.03185.43186.1182.82003,245,9000.7350.2392.291
2018-11-29181.89184.29184.76179.59002,697,5000.7330.2362.26
2018-11-28187.87182.53188.21181.74003,366,2000.7330.2372.238
2018-11-27186.47189.4189.72186.4001,684,1000.7590.262.313
2018-11-26185.35186.83187.44185.3001,742,2000.7590.2542.29
2018-11-23184.78184.68185.21183.6001,084,9000.7590.2482.252
2018-11-21188.01185.36188.36185.35001,834,0000.7590.2472.22
2018-11-20189.74187.46190.05185.96002,652,9000.760.2532.306
2018-11-19190.81190.82192.26189.65002,029,7000.7570.2612.356
2018-11-16186.41190.82191.37186.14002,286,9000.7610.2562.396
2018-11-15182.52186.87186.95182.1003,680,0000.760.2452.354
2018-11-14183.57183.46185.56181.15003,257,4000.7550.2382.332
2018-11-13182.62182.75183.29181.06002,683,5000.7570.2332.329
2018-11-12184.5181.89185.54181.67002,446,3000.760.2272.32
2018-11-09184.96185.1185.77182.68002,460,0000.7580.2322.379
2018-11-08184184.79185.16183.27002,188,0000.7590.232.38
2018-11-07183.17184.07184.12181.43003,069,3000.7570.2322.469
2018-11-06181.67181.84183.88181.44002,595,4000.7590.2382.439
2018-11-05180.02180.96182.19179.71003,390,2000.7590.2392.463
2018-11-02180.09179.36182.09178.49001,795,8000.7590.2352.437
2018-11-01179.26179.25182.02178.58003,398,3000.760.232.409
2018-10-31178.52178.76180.58177.62003,117,8000.7640.2372.418
2018-10-30176.09178178.24175.17001,750,9000.7680.2262.385
2018-10-29176.01175177.53172.72001,518,7000.7660.232.344
2018-10-26172.5174.27176.45171.91002,027,0000.7710.2322.329
2018-10-25177.86173.13177.86170.98002,932,6000.7780.2242.272
2018-10-24175.69176.65179.18174.98001,810,6000.7930.2372.304
2018-10-23173.9176.38177.42173.9001,534,9000.8130.2292.292
2018-10-22178.78176.79178.78176.37001,477,9000.8160.2332.281
2018-10-19176.42178.18179.29176.2001,735,6000.8170.2312.332
2018-10-18176.84177.47178.72176.33001,497,1000.8170.2312.316
2018-10-17174.51176.88177.16172.77001,748,6000.8220.2312.31
2018-10-16170.18173.7173.91169.75001,626,6000.8230.2252.276
2018-10-15171.53169.57171.87169.3001,534,4000.8230.2262.26
2018-10-12172.1172.18173.2169.04001,766,7000.8220.2282.289
2018-10-11175.46171.72176.15170.09003,358,7000.8270.2262.301
2018-10-10177.46175.84178.01175.09002,406,4000.8230.2362.364
2018-10-09175.6176.73177.63175.41001,543,7000.840.2182.456
2018-10-08176.99176.48177.19175.45001,227,9000.8370.2112.44
2018-10-05176.52177.24178.49176.52001,672,4000.8370.2142.388
2018-10-04171.42176.09177.28171.16002,360,8000.840.2042.354
2018-10-03171.27171.16171.82170.21001,128,2000.8440.1852.321
2018-10-02169.88170.23170.46168.33001,704,2000.8280.1662.307
2018-10-01167.16169.99170.02166.32001,041,9000.8290.1692.277
2018-09-28167.01166.04167.96165.88001,439,8000.8310.1652.251
2018-09-27168.88167.72169.78167.64001,017,1000.8310.1682.243
2018-09-26169.35168.77170.11168.18001,403,6000.8310.1712.242
2018-09-25170.82169.35171.11168.89001,459,4000.830.1832.272
2018-09-24170.67170.47171.56169.87001,247,0000.8310.1812.336
2018-09-21170.43170.83171.07169.4002,100,2000.8310.1842.322
2018-09-20170.22170.11170.66169.1300912,4000.8320.182.282
2018-09-19168.77169.36169.61167.75001,156,6000.8340.1862.293
2018-09-18167.33168.18168.74167.33001,122,5000.8370.1792.373
2018-09-17168.45167.63169.01167.4500944,9000.8390.1662.33
2018-09-14168.6168.91169.66168.2300886,2000.8370.1662.355
2018-09-13167.54168.09169.13167.38001,101,4000.8360.1632.323
2018-09-12168.22167.45168.77166.14001,010,8000.8360.1642.302
2018-09-11170.22168.8170.35168.64001,082,2000.8370.1712.321
2018-09-10170.35169.84171.28169.83001,071,1000.8390.182.318
2018-09-07168.35169.53170168.130.701,399,1000.8450.172.336
2018-09-06167.19168.57169.12166.43001,470,7000.8510.1722.325
2018-09-05171.92166.42172.32166002,587,5000.8530.1632.279
2018-09-04169.77172.02172.04169.77001,721,9000.8510.1822.347
2018-08-31168.07169.77170.03167.84001,391,7000.8510.1772.359
2018-08-30167168.39168.55166.65001,229,6000.8590.1672.38
2018-08-29164.64167.28167.33164.47001,638,8000.8590.1642.386
2018-08-28165.79164.78166.28164.48001,046,9000.8580.1642.341
2018-08-27165.15165.73167.07165.1001,337,5000.8580.1682.363
2018-08-24163.26164.51164.65162.4500909,0000.8540.1672.298
2018-08-23162.16162.91163.91162.16001,048,2000.8490.1722.254
2018-08-22161.83162.15162.95161.6700707,3000.8490.1692.24
2018-08-21164.59162.61165.05162.26001,439,5000.8610.1592.258
2018-08-20164.54164.86165.65164.400900,7000.8590.1672.286
2018-08-17163.89164.57165.28162.94001,729,3000.860.1652.284
2018-08-16164.06163.69164.73163.24001,311,3000.860.1652.237
2018-08-15161.15162.91163.17160.92001,651,0000.860.1642.178
2018-08-14159.34161.59161.81159.31001,208,1000.8620.1592.186


Copyright (c) 2005 - 2019 by Lukasz Tomicki