CME Group Inc. (CME)     Sec: Financial Ind: Investment Brokerage - National
Peak: -7.41%   12m: 10.45%   6m: 1.66%   ytd: 10.68%   div: 2.32%   beta: 0.591   alpha: 0.168   s: 2.157 (95.16)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10205.15205.1206.6204.09001,050,3390.5910.1682.157
2019-12-09205.31204.99205.55204.120.750994,4000.5940.1732.165
2019-12-06206.23205.21207.2204.37001,629,2000.5940.1762.157
2019-12-05204.11206.67206.93203.62001,201,9000.5980.1872.189
2019-12-04201.94204.03204.65201.94001,042,1000.5980.1852.198
2019-12-03202.66203.38205.93201.84001,250,7000.5960.1932.202
2019-12-02202.06202.58204.65201.28001,404,2000.5970.1912.223
2019-11-29199.27201.99202.78198.78001,155,1000.5990.1912.242
2019-11-27205.09200.25205.15199.83001,722,3000.60.1832.221
2019-11-26206.21205.12206.74203.63002,469,8000.6020.1942.301
2019-11-25206.74206.05208.02204.800967,2000.6030.1982.315
2019-11-22204.61206.15206.41204.1100851,1000.6030.1922.321
2019-11-21206.62204.74207.24204.4100955,4000.6020.1892.31
2019-11-20205.64205.89208.01204.38001,187,3000.6030.1862.31
2019-11-19203.55205.43205.97203.3700832,9000.6030.1842.299
2019-11-18204.1204.58204.85202.32001,070,3000.6030.1792.291
2019-11-15206.03203.46206.03203.18001,182,7000.6030.1762.267
2019-11-14203.7205.3205.59202.62001,059,6000.6050.1872.266
2019-11-13201.86203.87205.21201.66001,076,6000.6060.1752.24
2019-11-12198.25200.76201.11197.5001,009,3000.6070.1862.191
2019-11-11196.77197.93199.02196.4700773,0000.6180.2012.139
2019-11-08198.22197.45199.77196.82001,172,3000.6190.2022.141
2019-11-07198.3198.28198.37196.02001,023,4000.6210.2072.158
2019-11-06196.09197.87198.14195.7900976,8000.6210.2072.134
2019-11-05196.3196.23197.25195.08001,178,8000.6190.2122.127
2019-11-04201.02196.3201.63195.99001,377,8000.6160.2212.14
2019-11-01206.16200.78207.03199.8001,358,0000.6180.2312.203
2019-10-31203.46205208.59203.21001,541,0000.6230.2422.276
2019-10-30203.15204.22206.66201.37001,595,0000.6230.242.329
2019-10-29200.26200.27202.8199.22002,497,5000.6240.2212.276
2019-10-28200.9199.93200.99196.23002,563,0000.6250.2182.286
2019-10-25202.78199.73203.66199.67001,396,1000.6250.2192.264
2019-10-24202.18202.51203.68200.71001,197,4000.6250.2232.286
2019-10-23201.16201.49203.38199.39001,043,1000.6250.2232.305
2019-10-22205.48201.28206.71200.77001,584,8000.6250.2222.351
2019-10-21211.44205.32212.16205.04001,274,4000.6240.2292.381
2019-10-18212.8212.39213.34210.84001,245,1000.6290.2452.478
2019-10-17211.18212.23212.44209.53001,420,9000.630.2372.51
2019-10-16210.48211.24211.29207.91001,166,6000.630.2422.473
2019-10-15212.35211.8213.22210.6300721,7000.630.2422.474
2019-10-14212.65211.58214.11211.2400774,0000.6310.2452.456
2019-10-11217212.05217210.98001,193,9000.6290.2482.486
2019-10-10213.44215.1216.45213.2400673,1000.6340.2562.444
2019-10-09213.47214.35214.64211.7500768,7000.6340.2552.454
2019-10-08211.74211.37213.03210.49001,264,5000.6330.2522.416
2019-10-07213.79212.55214.81211.9100916,9000.6340.252.47
2019-10-04209.48215.23215.4209.2001,036,9000.6330.2552.453
2019-10-03207.66208.67210.2206.94001,007,6000.6270.2442.393
2019-10-02209.29207.08211.04206.13001,260,6000.6260.242.39
2019-10-01210.57209.95211.11207.56001,106,4000.6260.2382.451
2019-09-30214.02210.57214.05209.82001,119,7000.6280.2372.442
2019-09-27216.39213.11217.09212.44001,030,8000.6290.2442.483
2019-09-26214.04215.2215.9213.44001,248,3000.6290.2442.491
2019-09-25212.64212.5213.28210.41001,119,5000.6320.2312.486
2019-09-24212.28212.13215.88211.22001,125,8000.6310.2282.421
2019-09-23209.01211.51212.22208.8200835,2000.6310.2222.418
2019-09-20212.11210.38212.11209.02002,050,1000.6310.2172.365
2019-09-19213.28211.18215.36210.17001,362,7000.6310.2182.365
2019-09-18214.32215.38215.68212.21001,166,0000.630.2292.407
2019-09-17206.27213.95214.08204.88002,497,0000.6320.232.456
2019-09-16204.82206.25208.43204.38001,244,7000.630.2142.395
2019-09-13205.38205.05205.79201.8001,122,6000.6290.2132.383
2019-09-12201.24204.63205.02201.05001,764,8000.6320.2172.393
2019-09-11205.25201.84205.95201.2002,564,2000.6270.2162.414
2019-09-10214.6204.68215.86203.77002,569,7000.6290.2232.493
2019-09-09223.17214.79223.18214.070.7501,343,2000.6290.2432.616
2019-09-06219.97221.51223.34219.77001,093,9000.6280.2522.682
2019-09-05222.46219.63223.29219.01001,185,1000.6280.2472.663
2019-09-04216.1219.51220.21216.02001,131,7000.630.2512.659
2019-09-03214.56216.24216.58214.16001,045,3000.6280.252.628
2019-08-30214.4215.77216.22213.1700947,3000.6290.252.618
2019-08-29215.31214.18215.35211.600667,2000.630.2512.608
2019-08-28215.06214.25215.7212.8100817,9000.6320.2562.609
2019-08-27213.93214.71215.99213.3100993,5000.6330.2572.62
2019-08-26210.34213.14213.31210.3400798,6000.6330.2542.607
2019-08-23211.04209.74212.26208.93001,547,5000.6320.252.593
2019-08-22213.02211.75213.29211.6500755,4000.6350.2472.642
2019-08-21213.57212213.7210.51001,089,5000.6350.2462.653
2019-08-20215.22212.35216.13212.1200871,8000.6360.252.674
2019-08-19213.5215.18215.72212.4300754,4000.6350.2622.729
2019-08-16212.84212.09212.84210.45001,168,7000.6350.2562.687
2019-08-15209.3211.22211.8207.56001,293,2000.6370.2612.694
2019-08-14209.61206.88211.73206.78001,455,3000.6360.2552.639
2019-08-13210.92211.81213.28207.2400986,3000.6320.2562.698
2019-08-12211.71210.77215.18210.31001,122,6000.6330.2572.699
2019-08-09210.9214.21215.21210.2001,051,9000.6310.262.735
2019-08-08208.26209.62209.76205.62001,050,0000.6350.2472.686
2019-08-07205.29207.43208.7203.37001,869,8000.6360.252.667
2019-08-06200.97206.92207.69200.72001,431,8000.6360.2492.651
2019-08-05201.87200.47203.97197.81001,767,8000.630.2382.575
2019-08-02199.77203.73204.93198.18001,788,3000.6310.2412.598
2019-08-01192.69199.2200.51192.3002,524,7000.6350.2332.545
2019-07-31193.3193.06194.61191.74002,187,5000.6420.2172.479
2019-07-30197.64195.93199.23195.44001,181,4000.640.2172.455
2019-07-29200.14198.24200.74197.53001,295,6000.6390.2272.493
2019-07-26200.03199.66200.76198.94001,189,9000.6390.232.521
2019-07-25200.47200.25202.23199.8600838,9000.640.2322.532
2019-07-24204.58200.23205.21196.82001,764,8000.6410.2332.523
2019-07-23203.36203.91204.34202.5001,007,3000.6430.2412.582
2019-07-22204.18204.7205.27202.5800962,2000.6430.242.602
2019-07-19205.03203.42205.95203.3300823,7000.6430.2412.627
2019-07-18202.43204.82205.12201.9700811,3000.6420.2412.676
2019-07-17202.03202.66203.57201.9900972,7000.6410.242.697
2019-07-16205.23202.06205.73201.88001,214,0000.6430.2422.695
2019-07-15206.06204.58206.06203.6001,221,9000.6430.2472.718
2019-07-12205.56206.02206.39203.7001,425,7000.6420.252.736
2019-07-11202.25204.97205.04201.08001,168,8000.6420.252.753
2019-07-10200.75201.75202.93200.51001,099,1000.6410.2442.73
2019-07-09199.89200.58200.71199.0700971,0000.6410.2432.668
2019-07-08201.09200.58202.11199.8100718,2000.640.2432.687
2019-07-05200.42201.39201.93199.1900884,6000.6370.2522.662
2019-07-03198.6200.26200.29197.8100865,1000.6370.2442.643
2019-07-02194.93198.37198.96193.99001,031,5000.6370.2442.665
2019-07-01194.1195.22195.61192.03001,421,1000.640.2422.63
2019-06-28193.38192.75193.63191.7002,138,9000.6390.242.602
2019-06-27191.29192.54194.02191.18001,252,0000.6510.2262.618
2019-06-26196.98190.69196.98190.62001,488,0000.6280.2382.593
2019-06-25197.52196.93197.72195.98001,174,2000.630.2582.665
2019-06-24196.61197.03197.77196.1001,200,8000.6310.2592.665
2019-06-21196.49196.08199.54195.84002,699,9000.6310.2532.606
2019-06-20197.44197.43198.58195.18001,163,7000.630.2542.639
2019-06-19194.44195.94196.35193.93001,071,3000.6310.2492.623
2019-06-18193.6194.45195.46193.43001,364,7000.6310.252.587
2019-06-17195.69193.41196.71193.05001,174,7000.6310.2472.581
2019-06-14195.97195.72196.43194.29001,147,6000.6320.2512.652
2019-06-13197.38195.36197.49193.14001,609,0000.6310.2522.63
2019-06-12197.05197.49198.87196.43001,161,9000.6310.2612.677
2019-06-11202.16197.36202.87196.12002,506,1000.6310.2592.691
2019-06-10201.84201.76203.13201.27001,294,7000.630.2672.762
2019-06-07198.31200.7201.56198.310.7501,104,5000.630.2632.731
2019-06-06197.8198.74199.27194.93001,296,3000.6290.2592.737
2019-06-05193.02197.74197.86192.93001,630,2000.630.2562.755
2019-06-04192.31192.87193.59190.44001,344,8000.6260.2452.67
2019-06-03190.39190.94191.15188.93001,745,8000.6280.2452.621
2019-05-31188.03190.06190.65188.03001,782,5000.6280.2392.579
2019-05-30188.65190.3191.2188.43001,183,5000.6310.2412.581
2019-05-29185.32188.48188.74185.32002,018,0000.6310.2362.543
2019-05-28185.45185.26188.9184.98002,557,7000.6330.2242.52
2019-05-24185.66185.91186.25183.5600800,7000.6340.2262.538
2019-05-23183.02184.8185.48182.94001,189,7000.6340.2252.547
2019-05-22184.24183.83185.13183.0600773,7000.6370.2212.523
2019-05-21184.39184.57185.78183.89001,121,4000.6380.2192.579
2019-05-20181.96183.65184.2181.91001,250,5000.6380.2292.62
2019-05-17180.24181.88182.76180.24001,223,7000.640.2232.533
2019-05-16180.69180.83181.7179.59001,061,2000.6420.2192.577
2019-05-15179.95179.88181.74179.3200995,6000.6430.2182.537
2019-05-14180.53181.33182.89180.16001,621,9000.6440.2292.545
2019-05-13179.06180.35181.67178.87001,720,5000.6450.2262.505
2019-05-10177.98180.98181.07177.47001,533,0000.6510.2212.503
2019-05-09174.89178.08179.19174.64001,563,6000.650.222.51
2019-05-08176.56176.31177.89175.28001,549,3000.6510.2142.5
2019-05-07175.21176.2179.02175.21002,517,8000.6510.2162.458
2019-05-06169.18176.24176.54169.18001,617,9000.6540.2112.521
2019-05-03171.12172.05172.44170.47001,872,7000.6580.1982.421
2019-05-02173.05170.95173.05170.71002,503,9000.660.2032.412
2019-05-01172.84173.42174.44169.67002,580,9000.660.2082.409
2019-04-30175.93176.99177.07175.2001,828,4000.660.2072.467
2019-04-29176.7175.63177.65174.71002,537,1000.660.2052.434
2019-04-26175.84177.09178.05175.84001,658,4000.6610.2112.457
2019-04-25173.63176.11176.32173.31001,210,1000.6610.2082.456
2019-04-24172.48174.32174.37172.39001,537,5000.6610.2082.414
2019-04-23172.93172.92173.57171.7001,403,5000.6610.2052.378
2019-04-22173.53172.91174.12172.49001,498,4000.6620.2092.387
2019-04-18175.83174.47177.22174.05002,021,8000.6630.2182.466
2019-04-17172.06175.03175.24172.06002,247,4000.6620.2182.479
2019-04-16172.43172.06172.75171.24001,281,8000.6630.2132.457
2019-04-15171.09171.54172.57170.71001,149,2000.6630.2152.483
2019-04-12170.31171.07171.74170.02001,528,2000.6620.2122.495
2019-04-11168.94168.72169.67168.23001,081,9000.660.2072.472
2019-04-10168.93168.24169.32167.56001,596,9000.660.212.415
2019-04-09169.65168.93170.63167.59001,639,6000.6590.1972.384
2019-04-08168.21170.55170.71167.54001,630,3000.6620.1932.421
2019-04-05167.88168.27168.77167.18001,668,1000.660.1842.442
2019-04-04166.01167.55167.78166.01001,270,6000.6640.1762.328
2019-04-03166.47166.64168.78166.02001,767,3000.6630.1742.263
2019-04-02165.17166.27166.68164.32001,473,7000.6640.1762.255
2019-04-01163.89164.77165.01162.99001,346,7000.6640.1752.221
2019-03-29162.04162.82163.15161.17001,485,2000.6630.1742.149
2019-03-28160.98161.02161.31159.33001,557,6000.6610.1682.129
2019-03-27161.98160.84162.25160.27001,335,3000.6610.1692.124
2019-03-26163.18162.39163.81161.94001,850,4000.660.1672.112
2019-03-25161.34162.41163.04161.18001,532,5000.6590.1732.065
2019-03-22160.42161.57162.68159.67002,894,9000.660.172.038
2019-03-21162.69162.57163.77161.28001,839,5000.6620.1672.04
2019-03-20166.59163.03166.8162.82002,300,1000.6640.1682.062
2019-03-19168.12166.92169166.2001,816,4000.6610.1752.154
2019-03-18168.76168.07169.54167.7001,834,0000.6610.1762.163
2019-03-15166.15168.32169.07165.64002,967,7000.6610.1792.156
2019-03-14167.69166.63167.87165.09002,421,8000.6590.1842.16
2019-03-13169.06167.87169.97166.31002,159,2000.6580.1872.195
2019-03-12169.44168.55169.68168.29002,022,7000.660.192.164
2019-03-11169.68168.99170.89168.77001,727,5000.660.1932.174
2019-03-08169.54169.7170.14168.63001,833,0000.6620.2022.159
2019-03-07171.34170.65171.92169.560.7502,612,4000.6620.1982.164
2019-03-06173.54171.64173.98171.36001,840,0000.6620.22.184
2019-03-05178.3173.36179.08172.7002,014,1000.6610.2072.231
2019-03-04180.67177.6180.91176.39002,357,4000.6610.2192.301
2019-03-01179.72179.86181.22179.29001,896,6000.6580.2242.391
2019-02-28177.75179.19180.38177.73002,130,8000.660.2172.392
2019-02-27175.19177.17177.55174.67001,762,3000.6610.2122.386
2019-02-26174.94175.45176.81174.47001,742,5000.6620.2092.382
2019-02-25176.16174.84177.72174.7001,935,9000.6620.2082.352
2019-02-22173.87175.4175.5173.45001,350,1000.660.2132.325
2019-02-21172.79173.85173.93172.42001,955,1000.6520.2022.324
2019-02-20171.69172.96173.13170.18002,197,7000.6530.2082.31
2019-02-19172.64171.69173.86171.48001,611,0000.6530.2022.26
2019-02-15173.96172.78175.14171.3003,069,6000.6550.2082.229
2019-02-14178.29174.75178.33173.98002,898,3000.6540.2092.228
2019-02-13176.49177.7178.7176.33002,249,5000.6550.222.27
2019-02-12175.37176.25177.96174.89001,414,8000.6570.2142.257
2019-02-11175.88174.67176.47174.55001,086,0000.6570.22.243
2019-02-08174.3175.53176.44173.87001,360,0000.6560.2182.285
2019-02-07173.72174.58174.59171.1001,732,2000.6480.2282.268
2019-02-06175.48175.1175.93174.17001,643,3000.6340.2442.266
2019-02-05176.89176.11177.44173.84002,605,3000.6330.2312.356
2019-02-04180.4178.82181.02172.95002,399,2000.6350.2392.39
2019-02-01180.24180.7182.45179.57001,495,9000.6340.2482.429
2019-01-31177.04179.55179.81176.35001,824,2000.6340.2432.363
2019-01-30178.55177.67180.11177.12001,547,3000.6410.2482.353
2019-01-29182.05178.48182.32177.54001,345,4000.6450.2532.428
2019-01-28182.75182.19183.69181.84001,100,3000.6420.2672.449
2019-01-25184.35183.16185.27182.75001,508,5000.6450.2732.471
2019-01-24184.76183.53184.78182.87001,466,9000.6440.2792.427
2019-01-23183.75185.01185.23182.83001,317,4000.6520.2922.412
2019-01-22180.43183.54184.14180.2001,677,5000.6490.2762.383
2019-01-18179.53180.69181.25178.11001,528,3000.6590.2572.35
2019-01-17179.31178.55180.19178.14001,543,4000.6590.2622.329
2019-01-16179.97179.56180.97179.05001,097,2000.6550.2732.342
2019-01-15174.84179.24180174.84001,486,8000.6530.2712.329
2019-01-14176.2176177.52175.19001,688,4000.6610.2552.301
2019-01-11175.39177.85177.92174.7001,326,5000.6590.2582.366
2019-01-10174.98177.16177.56174.56002,585,1000.6590.262.278
2019-01-09179.36175.89179.77175.09002,993,0000.6610.2542.242
2019-01-08182.35179.93182.58177.86001,596,0000.6630.2632.296
2019-01-07180.39181182.56180.16001,544,4000.6650.2692.286
2019-01-04180.78181.92182.54178.45002,250,8000.6670.2762.279
2019-01-03182.53178.79184.81178.44002,274,1000.6750.272.214
2019-01-02183.67182.8185.02181.96001,771,5000.6720.2722.303
2018-12-31184.02185.31185.63183.03001,459,6000.6730.2762.319
2018-12-28182.94183.33185.27180.96001,315,4000.6720.2732.294
2018-12-27176.82181.56181.81175.431.7501,847,2000.6720.2692.256
2018-12-26172.8177.87177.97170.24001,827,7000.670.2672.178
2018-12-24177.03172.31178.53172.29001,211,0000.6670.2582.098
2018-12-21179.6178.19184.71177.24004,926,7000.6610.2752.16
2018-12-20180.98180.39183.37179.4002,657,9000.660.2732.167
2018-12-19178.09181183.95177.28002,850,7000.6680.2632.176
2018-12-18181.86178.33183.4177.06002,152,0000.6750.2532.114
2018-12-17182.74181.06184.19180.39001,925,3000.6730.2582.196
2018-12-14182.31183.06183.77181.11001,606,9000.6730.2582.235
2018-12-13183.49183.35184.31181.33001,908,3000.6790.2642.262
2018-12-12186.76183.97188.18183.81002,265,7000.6860.2562.311
2018-12-11187.45184.88187.96183.91002,745,6000.6880.2632.357
2018-12-10182.14185.7186.08180.69001,946,9000.6930.2492.342
2018-12-07184.2182.54186.72181.640.701,821,0000.6940.2392.264
2018-12-06182.73183.72183.86178.29002,886,0000.6980.2362.31
2018-12-04183.44182.93183.98181.28002,626,2000.7110.2472.308
2018-12-03184.77182.84186.58181.1002,571,3000.7330.2272.28
2018-11-30182.36184.75185.42182.16003,245,9000.7350.2392.291
2018-11-29181.22183.62184.09178.94002,697,5000.7330.2362.26
2018-11-28187.18181.87187.52181.08003,366,2000.7330.2372.238
2018-11-27185.79188.71189.03185.73001,684,1000.7590.262.313
2018-11-26184.68186.15186.76184.63001,742,2000.7590.2542.29
2018-11-23184.11184184.54182.94001,084,9000.7590.2482.252
2018-11-21187.33184.69187.68184.68001,834,0000.7590.2472.22
2018-11-20189.05186.77189.36185.28002,652,9000.760.2532.306
2018-11-19190.12190.13191.56188.96002,029,7000.7570.2612.356
2018-11-16185.73190.13190.67185.46002,286,9000.7610.2562.396
2018-11-15181.86186.19186.27181.44003,680,0000.760.2452.354
2018-11-14182.9182.79184.88180.49003,257,4000.7550.2382.332
2018-11-13181.95182.08182.62180.4002,683,5000.7570.2332.329
2018-11-12183.83181.22184.86181.01002,446,3000.760.2272.32
2018-11-09184.29184.42185.09182.01002,460,0000.7580.2322.379
2018-11-08183.33184.12184.49182.6002,188,0000.7590.232.38
2018-11-07182.5183.4183.45180.77003,069,3000.7570.2322.469
2018-11-06181.01181.18183.21180.78002,595,4000.7590.2382.439
2018-11-05179.37180.3181.53179.06003,390,2000.7590.2392.463
2018-11-02179.44178.71181.43177.84001,795,8000.7590.2352.437
2018-11-01178.61178.6181.36177.93003,398,3000.760.232.409
2018-10-31177.87178.1179.92176.98003,117,8000.7640.2372.418
2018-10-30175.45177.36177.59174.53001,750,9000.7680.2262.385
2018-10-29175.37174.36176.88172.09001,518,7000.7660.232.344
2018-10-26171.87173.63175.81171.28002,027,0000.7710.2322.329
2018-10-25177.21172.5177.21170.36002,932,6000.7780.2242.272
2018-10-24175.05176.01178.52174.34001,810,6000.7930.2372.304
2018-10-23173.26175.73176.77173.26001,534,9000.8130.2292.292
2018-10-22178.13176.14178.13175.72001,477,9000.8160.2332.281
2018-10-19175.78177.53178.64175.56001,735,6000.8170.2312.332
2018-10-18176.2176.82178.07175.68001,497,1000.8170.2312.316
2018-10-17173.88176.24176.51172.14001,748,6000.8220.2312.31
2018-10-16169.56173.07173.27169.13001,626,6000.8230.2252.276
2018-10-15170.9168.95171.24168.69001,534,4000.8230.2262.26
2018-10-12171.48171.55172.57168.42001,766,7000.8220.2282.289
2018-10-11174.82171.1175.51169.47003,358,7000.8270.2262.301
2018-10-10176.81175.2177.37174.45002,406,4000.8230.2362.364
2018-10-09174.96176.08176.99174.77001,543,7000.840.2182.456
2018-10-08176.35175.84176.54174.81001,227,9000.8370.2112.44
2018-10-05175.88176.6177.84175.88001,672,4000.8370.2142.388
2018-10-04170.8175.45176.64170.53002,360,8000.840.2042.354
2018-10-03170.65170.53171.19169.59001,128,2000.8440.1852.321


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC