CRSP US Mid Cap Growth OSV Index (CRSPMIGV)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744664400 | 3483.263 | 129.53 | 3.86 | 3483.263 | 3483.263 | 3483.263 | 0 |
| 1744405200 | 3353.7296 | -53.19 | -1.56 | 3353.7296 | 3353.7296 | 3353.7296 | 0 |
| 1744318800 | 3406.9231 | 258.38 | 8.21 | 3406.9231 | 3406.9231 | 3406.9231 | 0 |
| 1744232400 | 3148.5467 | -194.31 | -5.81 | 3148.5467 | 3148.5467 | 3148.5467 | 0 |
| 1744146000 | 3342.8563 | 209.5 | 6.69 | 3342.8563 | 3342.8563 | 3342.8563 | 0 |
| 1744059600 | 3133.3593 | -225.11 | -6.70 | 3133.3593 | 3133.3593 | 3133.3593 | 0 |
| 1743800400 | 3358.4687 | -153.62 | -4.37 | 3358.4687 | 3358.4687 | 3358.4687 | 0 |
| 1743714000 | 3512.0872 | -54.29 | -1.52 | 3512.0872 | 3512.0872 | 3512.0872 | 0 |
| 1743627600 | 3566.3781 | -20.17 | -0.56 | 3566.3781 | 3566.3781 | 3566.3781 | 0 |
| 1743541200 | 3586.5459 | 47.17 | 1.33 | 3586.5459 | 3586.5459 | 3586.5459 | 0 |
| 1743454800 | 3539.3729 | -96.4 | -2.65 | 3539.3729 | 3539.3729 | 3539.3729 | 0 |
| 1743195600 | 3635.7765 | -25.76 | -0.70 | 3635.7765 | 3635.7765 | 3635.7765 | 0 |
| 1743109200 | 3661.534 | -64.16 | -1.72 | 3661.534 | 3661.534 | 3661.534 | 0 |
| 1743022800 | 3725.6978 | -8.41 | -0.23 | 3725.6978 | 3725.6978 | 3725.6978 | 0 |
| 1742936400 | 3734.1111 | 47.53 | 1.29 | 3734.1111 | 3734.1111 | 3734.1111 | 0 |
| 1742850000 | 3686.5851 | 87.43 | 2.43 | 3686.5851 | 3686.5851 | 3686.5851 | 0 |
| 1742590800 | 3599.1522 | -20.62 | -0.57 | 3599.1522 | 3599.1522 | 3599.1522 | 0 |
| 1742504400 | 3619.7732 | 22.29 | 0.62 | 3619.7732 | 3619.7732 | 3619.7732 | 0 |
| 1742418000 | 3597.4834 | -16.36 | -0.45 | 3597.4834 | 3597.4834 | 3597.4834 | 0 |
| 1742331600 | 3613.8389 | 45.34 | 1.27 | 3613.8389 | 3613.8389 | 3613.8389 | 0 |
| 1742245200 | 3568.4973 | 43.04 | 1.22 | 3568.4973 | 3568.4973 | 3568.4973 | 0 |
| 1741986000 | 3525.4576 | -20.02 | -0.56 | 3525.4576 | 3525.4576 | 3525.4576 | 0 |
| 1741899600 | 3545.482 | -46.12 | -1.28 | 3545.482 | 3545.482 | 3545.482 | 0 |
| 1741813200 | 3591.5988 | 40.69 | 1.15 | 3591.5988 | 3591.5988 | 3591.5988 | 0 |
| 1741726800 | 3550.9107 | -55.74 | -1.55 | 3550.9107 | 3550.9107 | 3550.9107 | 0 |
| 1741640400 | 3606.6532 | -25.87 | -0.71 | 3606.6532 | 3606.6532 | 3606.6532 | 0 |
| 1741384800 | 3632.5191 | -58.62 | -1.59 | 3632.5191 | 3632.5191 | 3632.5191 | 0 |
| 1741298400 | 3691.141 | -6.43 | -0.17 | 3691.141 | 3691.141 | 3691.141 | 0 |
| 1741212000 | 3697.5667 | 1.48 | 0.04 | 3697.5667 | 3697.5667 | 3697.5667 | 0 |
| 1741125600 | 3696.0878 | -137.38 | -3.58 | 3696.0878 | 3696.0878 | 3696.0878 | 0 |
| 1741039200 | 3833.4646 | 84.36 | 2.25 | 3833.4646 | 3833.4646 | 3833.4646 | 0 |
| 1740780000 | 3749.1036 | -82.44 | -2.15 | 3749.1036 | 3749.1036 | 3749.1036 | 0 |
| 1740693600 | 3831.5398 | 17.33 | 0.45 | 3831.5398 | 3831.5398 | 3831.5398 | 0 |
| 1740607200 | 3814.2115 | 13.11 | 0.34 | 3814.2115 | 3814.2115 | 3814.2115 | 0 |
| 1740520800 | 3801.1028 | -44.82 | -1.17 | 3801.1028 | 3801.1028 | 3801.1028 | 0 |
| 1740434400 | 3845.9216 | -108.19 | -2.74 | 3845.9216 | 3845.9216 | 3845.9216 | 0 |
| 1740175200 | 3954.1122 | -27.02 | -0.68 | 3954.1122 | 3954.1122 | 3954.1122 | 0 |
| 1740088800 | 3981.1326 | -36.87 | -0.92 | 3981.1326 | 3981.1326 | 3981.1326 | 0 |
| 1740002400 | 4017.9984 | 3.97 | 0.10 | 4017.9984 | 4017.9984 | 4017.9984 | 0 |
| 1739916000 | 4014.0271 | -5.57 | -0.14 | 4014.0271 | 4014.0271 | 4014.0271 | 0 |
| 1739570400 | 4019.6006 | 17.17 | 0.43 | 4019.6006 | 4019.6006 | 4019.6006 | 0 |
| 1739484000 | 4002.4353 | 31.34 | 0.79 | 4002.4353 | 4002.4353 | 4002.4353 | 0 |
| 1739397600 | 3971.0914 | -61.61 | -1.53 | 3971.0914 | 3971.0914 | 3971.0914 | 0 |
| 1739311200 | 4032.7048 | -18.73 | -0.46 | 4032.7048 | 4032.7048 | 4032.7048 | 0 |
| 1739224800 | 4051.4374 | 1.78 | 0.04 | 4051.4374 | 4051.4374 | 4051.4374 | 0 |
| 1738965600 | 4049.6553 | 32.36 | 0.81 | 4049.6553 | 4049.6553 | 4049.6553 | 0 |
| 1738879200 | 4017.2921 | 22.73 | 0.57 | 4017.2921 | 4017.2921 | 4017.2921 | 0 |
| 1738792800 | 3994.5581 | 28.24 | 0.71 | 3994.5581 | 3994.5581 | 3994.5581 | 0 |
| 1738706400 | 3966.3211 | 67.94 | 1.74 | 3966.3211 | 3966.3211 | 3966.3211 | 0 |
| 1738620000 | 3898.3791 | -116.52 | -2.90 | 3898.3791 | 3898.3791 | 3898.3791 | 0 |
| 1738360800 | 4014.9037 | 41.07 | 1.03 | 4014.9037 | 4014.9037 | 4014.9037 | 0 |
| 1738274400 | 3973.8336 | 31.79 | 0.81 | 3973.8336 | 3973.8336 | 3973.8336 | 0 |
| 1738188000 | 3942.0485 | 16.7 | 0.43 | 3942.0485 | 3942.0485 | 3942.0485 | 0 |
| 1738101600 | 3925.344 | 20.52 | 0.53 | 3925.344 | 3925.344 | 3925.344 | 0 |
| 1738015200 | 3904.8282 | -104.09 | -2.60 | 3904.8282 | 3904.8282 | 3904.8282 | 0 |
| 1737756000 | 4008.9163 | 27.55 | 0.69 | 4008.9163 | 4008.9163 | 4008.9163 | 0 |
| 1737669600 | 3981.3691 | -9.57 | -0.24 | 3981.3691 | 3981.3691 | 3981.3691 | 0 |
| 1737583200 | 3990.9346 | 45.72 | 1.16 | 3990.9346 | 3990.9346 | 3990.9346 | 0 |
| 1737496800 | 3945.2179 | 27.72 | 0.71 | 3945.2179 | 3945.2179 | 3945.2179 | 0 |
| 1737151200 | 3917.5001 | 67.21 | 1.75 | 3917.5001 | 3917.5001 | 3917.5001 | 0 |
| 1737064800 | 3850.2948 | -9.88 | -0.26 | 3850.2948 | 3850.2948 | 3850.2948 | 0 |
| 1736978400 | 3860.1794 | 77.33 | 2.04 | 3860.1794 | 3860.1794 | 3860.1794 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
