CRSP US Mid Cap Total Return (CRSPMIT)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 3816.1326 | -21.29 | -0.55 | 3837.4365 | 3848.1051 | 3809.5739 | 0 |
| 1721336400 | 3837.4258 | -22.81 | -0.59 | 3860.2402 | 3900.4553 | 3829.2511 | 0 |
| 1721250000 | 3860.2402 | -37.63 | -0.97 | 3897.8693 | 3897.8693 | 3860.2357 | 0 |
| 1721163600 | 3897.8693 | 67.84 | 1.77 | 3830.0326 | 3898.7502 | 3830.0326 | 0 |
| 1721077200 | 3830.0326 | 6.43 | 0.17 | 3823.7305 | 3850.3757 | 3820.0398 | 0 |
| 1720818000 | 3823.6034 | 30.35 | 0.80 | 3793.2657 | 3842.6047 | 3793.2657 | 0 |
| 1720731600 | 3793.2529 | 45.51 | 1.21 | 3747.7463 | 3798.0785 | 3747.7463 | 0 |
| 1720645200 | 3747.7463 | 32.51 | 0.88 | 3715.5228 | 3748.6398 | 3715.5228 | 0 |
| 1720558800 | 3715.2379 | -10.03 | -0.27 | 3725.3305 | 3735.2618 | 3714.2071 | 0 |
| 1720472400 | 3725.2663 | 8.17 | 0.22 | 3717.3388 | 3734.4139 | 3715.9077 | 0 |
| 1720213200 | 3717.0971 | -0.82 | -0.02 | 3718.1328 | 3720.1965 | 3694.6004 | 0 |
| 1720040400 | 3717.9183 | 5.51 | 0.15 | 3712.4037 | 3730.0414 | 3712.266 | 0 |
| 1719954000 | 3712.4037 | 16.41 | 0.44 | 3696.0292 | 3712.6287 | 3692.5664 | 0 |
| 1719867600 | 3695.995 | -28.3 | -0.76 | 3724.8314 | 3739.5922 | 3692.0006 | 0 |
| 1719608400 | 3724.2948 | 0.09 | 0.00 | 3725.0324 | 3747.0109 | 3708.6361 | 0 |
| 1719522000 | 3724.2025 | 10.34 | 0.28 | 3713.9403 | 3724.7104 | 3709.2104 | 0 |
| 1719435600 | 3713.8597 | -24.07 | -0.64 | 3737.9563 | 3737.9563 | 3705.4777 | 0 |
| 1719349200 | 3737.9319 | -18.13 | -0.48 | 3756.0668 | 3756.7783 | 3725.7489 | 0 |
| 1719262800 | 3756.0668 | 17.03 | 0.46 | 3739.0961 | 3773.3797 | 3739.0961 | 0 |
| 1719003600 | 3739.038 | 2.01 | 0.05 | 3737.1597 | 3740.4873 | 3716.0185 | 0 |
| 1718917200 | 3737.028 | -3.74 | -0.10 | 3740.9346 | 3748.7238 | 3728.8461 | 0 |
| 1718744400 | 3740.7704 | 14.08 | 0.38 | 3727.2158 | 3741.8023 | 3725.5428 | 0 |
| 1718658000 | 3726.6926 | 24.87 | 0.67 | 3702.4153 | 3731.9644 | 3686.3663 | 0 |
| 1718398800 | 3701.8267 | -30.08 | -0.81 | 3733.2193 | 3733.2193 | 3677.845 | 0 |
| 1718312400 | 3731.9087 | -11.32 | -0.30 | 3743.2309 | 3743.2309 | 3710.1656 | 0 |
| 1718226000 | 3743.2309 | 28.92 | 0.78 | 3714.5457 | 3767.0875 | 3714.5457 | 0 |
| 1718139600 | 3714.3087 | -10.76 | -0.29 | 3725.0722 | 3725.0722 | 3690.3726 | 0 |
| 1718053200 | 3725.0722 | 15.51 | 0.42 | 3709.8292 | 3729.252 | 3696.0648 | 0 |
| 1717794000 | 3709.5585 | -17.22 | -0.46 | 3727.4956 | 3731.4378 | 3701.8893 | 0 |
| 1717707600 | 3726.7806 | -15.16 | -0.41 | 3741.9541 | 3744.0997 | 3720.7153 | 0 |
| 1717621200 | 3741.9372 | 29.55 | 0.80 | 3712.5206 | 3742.0191 | 3709.7065 | 0 |
| 1717534800 | 3712.3916 | -10.02 | -0.27 | 3722.8199 | 3722.8199 | 3698.4596 | 0 |
| 1717448400 | 3722.4093 | -24.83 | -0.66 | 3748.2577 | 3754.1215 | 3691.1488 | 0 |
| 1717189200 | 3747.2356 | 31.83 | 0.86 | 3716.2607 | 3748.6144 | 3690.9208 | 0 |
| 1717102800 | 3715.4059 | 17.06 | 0.46 | 3698.3864 | 3722.3149 | 3698.3864 | 0 |
| 1717016400 | 3698.3431 | -46.19 | -1.23 | 3744.6684 | 3744.6684 | 3697.6892 | 0 |
| 1716930000 | 3744.5376 | -33.11 | -0.88 | 3777.6442 | 3780.73 | 3736.4157 | 0 |
| 1716584400 | 3777.6442 | 31.21 | 0.83 | 3746.7035 | 3782.5618 | 3746.7035 | 0 |
| 1716498000 | 3746.4391 | -53.87 | -1.42 | 3800.7246 | 3808.2291 | 3743.7876 | 0 |
| 1716411600 | 3800.3124 | -10.29 | -0.27 | 3810.7488 | 3816.4359 | 3789.046 | 0 |
| 1716325200 | 3810.5979 | -3.11 | -0.08 | 3813.8427 | 3813.8427 | 3799.5572 | 0 |
| 1716238800 | 3813.7116 | 5.04 | 0.13 | 3809.0579 | 3821.0956 | 3807.3964 | 0 |
| 1715979600 | 3808.6693 | 5.32 | 0.14 | 3803.587 | 3815.0057 | 3797.02 | 0 |
| 1715893200 | 3803.3531 | -12.33 | -0.32 | 3816.0336 | 3820.8099 | 3803.2756 | 0 |
| 1715806800 | 3815.679 | 40.74 | 1.08 | 3775.4889 | 3817.7932 | 3775.4889 | 0 |
| 1715720400 | 3774.9432 | 17.19 | 0.46 | 3758.3913 | 3781.1138 | 3758.3913 | 0 |
| 1715634000 | 3757.7499 | -8.71 | -0.23 | 3766.6988 | 3788.5473 | 3756.4852 | 0 |
| 1715374800 | 3766.4608 | 6.71 | 0.18 | 3760.1326 | 3778.111 | 3760.1326 | 0 |
| 1715288400 | 3759.7485 | 27.48 | 0.74 | 3732.4913 | 3760.3206 | 3728.7621 | 0 |
| 1715202000 | 3732.2661 | -5.29 | -0.14 | 3737.6287 | 3737.6287 | 3720.2852 | 0 |
| 1715115600 | 3737.5569 | 5.94 | 0.16 | 3731.771 | 3747.4537 | 3731.771 | 0 |
| 1715029200 | 3731.613 | 36.22 | 0.98 | 3695.5311 | 3731.7257 | 3695.5311 | 0 |
| 1714770000 | 3695.3966 | 23.94 | 0.65 | 3671.742 | 3711.5685 | 3671.742 | 0 |
| 1714683600 | 3671.4519 | 30.39 | 0.83 | 3641.1601 | 3679.822 | 3630.9926 | 0 |
| 1714597200 | 3641.0662 | -6.05 | -0.17 | 3647.2816 | 3692.0211 | 3627.9668 | 0 |
| 1714510800 | 3647.1169 | -63.38 | -1.71 | 3711.0154 | 3711.0154 | 3646.7101 | 0 |
| 1714424400 | 3710.4955 | 26.05 | 0.71 | 3684.7588 | 3711.1856 | 3684.7588 | 0 |
| 1714165200 | 3684.45 | 9.43 | 0.26 | 3675.0531 | 3696.1039 | 3672.8222 | 0 |
| 1714078800 | 3675.0151 | 3.54 | 0.10 | 3671.4869 | 3682.8483 | 3625.3382 | 0 |
| 1713992400 | 3671.4774 | 5.99 | 0.16 | 3665.5994 | 3682.8518 | 3651.3906 | 0 |
| 1713906000 | 3665.4881 | 37.23 | 1.03 | 3628.3991 | 3673.9621 | 3628.3991 | 0 |
| 1713819600 | 3628.2534 | 27.96 | 0.78 | 3600.2911 | 3647.0557 | 3597.5406 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
