CRSP US Materials (CRSPMT1)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721336400 | 2150.4841 | -21.37 | -0.98 | 2171.8499 | 2183.9162 | 2148.3721 | 0 |
| 1721250000 | 2171.8499 | -12.78 | -0.59 | 2184.6305 | 2189.3503 | 2171.8359 | 0 |
| 1721163600 | 2184.6305 | 47.18 | 2.21 | 2137.4537 | 2186.3583 | 2137.4537 | 0 |
| 1721077200 | 2137.4502 | -1.29 | -0.06 | 2138.7361 | 2153.3048 | 2133.9418 | 0 |
| 1720818000 | 2138.7361 | 20.32 | 0.96 | 2118.4193 | 2148.6487 | 2118.4193 | 0 |
| 1720731600 | 2118.4193 | 36.57 | 1.76 | 2081.8512 | 2120.6674 | 2081.8512 | 0 |
| 1720645200 | 2081.8512 | 27.74 | 1.35 | 2054.1122 | 2082.9847 | 2054.1122 | 0 |
| 1720558800 | 2054.1122 | -20.78 | -1.00 | 2074.8937 | 2074.8937 | 2053.8431 | 0 |
| 1720472400 | 2074.8937 | 8.99 | 0.44 | 2065.9001 | 2079.4645 | 2065.9001 | 0 |
| 1720213200 | 2065.9001 | -3.1 | -0.15 | 2069.0042 | 2069.0042 | 2054.4412 | 0 |
| 1720040400 | 2069.0042 | 18.22 | 0.89 | 2050.7794 | 2072.2665 | 2050.7794 | 0 |
| 1719954000 | 2050.7794 | 6.03 | 0.29 | 2044.748 | 2052.8126 | 2035.3495 | 0 |
| 1719867600 | 2044.748 | -30.83 | -1.49 | 2075.5809 | 2084.2301 | 2039.0477 | 0 |
| 1719608400 | 2075.5809 | 1.46 | 0.07 | 2074.1237 | 2089.0985 | 2069.5138 | 0 |
| 1719522000 | 2074.1237 | -7.49 | -0.36 | 2081.6108 | 2085.4158 | 2069.6537 | 0 |
| 1719435600 | 2081.6108 | 0.96 | 0.05 | 2080.6544 | 2083.1747 | 2067.1301 | 0 |
| 1719349200 | 2080.6544 | -29.94 | -1.42 | 2110.5939 | 2110.5939 | 2074.891 | 0 |
| 1719262800 | 2110.5939 | 10.67 | 0.51 | 2099.9214 | 2119.4799 | 2099.9214 | 0 |
| 1719003600 | 2099.9214 | 0.26 | 0.01 | 2099.6637 | 2101.0193 | 2084.8371 | 0 |
| 1718917200 | 2099.6637 | -1.67 | -0.08 | 2101.3292 | 2108.8627 | 2096.8562 | 0 |
| 1718744400 | 2101.3292 | -1.67 | -0.08 | 2102.997 | 2109.6664 | 2092.2009 | 0 |
| 1718658000 | 2102.997 | 13.99 | 0.67 | 2089.0079 | 2105.786 | 2075.3634 | 0 |
| 1718398800 | 2089.0079 | -24.2 | -1.15 | 2113.2067 | 2113.2067 | 2075.8081 | 0 |
| 1718312400 | 2113.2067 | -4.01 | -0.19 | 2117.219 | 2117.219 | 2096.6341 | 0 |
| 1718226000 | 2117.219 | 9.86 | 0.47 | 2107.3607 | 2143.6618 | 2107.3607 | 0 |
| 1718139600 | 2107.3607 | -4.55 | -0.22 | 2111.9144 | 2111.9144 | 2090.6871 | 0 |
| 1718053200 | 2111.9144 | -0.39 | -0.02 | 2112.3053 | 2113.4041 | 2101.2118 | 0 |
| 1717794000 | 2112.3053 | -21.09 | -0.99 | 2133.3975 | 2133.3975 | 2106.5895 | 0 |
| 1717707600 | 2133.3975 | -2.03 | -0.10 | 2135.4323 | 2135.6913 | 2124.8827 | 0 |
| 1717621200 | 2135.4323 | 17.7 | 0.84 | 2117.7298 | 2135.6894 | 2112.7058 | 0 |
| 1717534800 | 2117.7298 | -30.48 | -1.42 | 2148.2048 | 2148.2048 | 2109.9897 | 0 |
| 1717448400 | 2148.2048 | -14.63 | -0.68 | 2162.8373 | 2164.1325 | 2132.091 | 0 |
| 1717189200 | 2162.8373 | 22.2 | 1.04 | 2140.6342 | 2163.7905 | 2126.588 | 0 |
| 1717102800 | 2140.6342 | 19.85 | 0.94 | 2120.7817 | 2141.3861 | 2120.7817 | 0 |
| 1717016400 | 2120.7817 | -30.37 | -1.41 | 2151.1478 | 2151.1478 | 2119.7712 | 0 |
| 1716930000 | 2151.1478 | -9.38 | -0.43 | 2160.523 | 2165.5843 | 2144.9858 | 0 |
| 1716584400 | 2160.523 | 19.52 | 0.91 | 2141.0052 | 2161.8929 | 2141.0052 | 0 |
| 1716498000 | 2141.0052 | -18.88 | -0.87 | 2159.8822 | 2164.2865 | 2135.9413 | 0 |
| 1716411600 | 2159.8822 | -23.04 | -1.06 | 2182.925 | 2182.925 | 2151.355 | 0 |
| 1716325200 | 2182.925 | -1.14 | -0.05 | 2184.067 | 2184.2395 | 2173.8419 | 0 |
| 1716238800 | 2184.067 | 4.68 | 0.21 | 2179.3856 | 2187.9779 | 2172.9729 | 0 |
| 1715979600 | 2179.3856 | 16.92 | 0.78 | 2162.4609 | 2179.7864 | 2162.4609 | 0 |
| 1715893200 | 2162.4609 | -14.83 | -0.68 | 2177.2927 | 2179.1104 | 2162.1681 | 0 |
| 1715806800 | 2177.2927 | 6.44 | 0.30 | 2170.8502 | 2184.7012 | 2167.442 | 0 |
| 1715720400 | 2170.8502 | 5.35 | 0.25 | 2165.4998 | 2176.6307 | 2163.0135 | 0 |
| 1715634000 | 2165.4998 | -1.37 | -0.06 | 2166.8705 | 2178.8104 | 2164.081 | 0 |
| 1715374800 | 2166.8705 | 1.95 | 0.09 | 2164.9182 | 2173.6554 | 2164.501 | 0 |
| 1715288400 | 2164.9182 | 21.86 | 1.02 | 2143.0567 | 2166.5068 | 2143.0567 | 0 |
| 1715202000 | 2143.0567 | -8.72 | -0.41 | 2151.7729 | 2151.7729 | 2139.4675 | 0 |
| 1715115600 | 2151.7729 | 21.87 | 1.03 | 2129.9034 | 2155.448 | 2129.9034 | 0 |
| 1715029200 | 2129.9034 | 17.95 | 0.85 | 2111.9573 | 2133.8417 | 2111.9573 | 0 |
| 1714770000 | 2111.9573 | 18.56 | 0.89 | 2093.3998 | 2121.0834 | 2093.3998 | 0 |
| 1714683600 | 2093.3998 | -3.19 | -0.15 | 2096.5907 | 2100.7356 | 2072.9046 | 0 |
| 1714597200 | 2096.5907 | 9.13 | 0.44 | 2087.4593 | 2130.7964 | 2087.4593 | 0 |
| 1714510800 | 2087.4593 | -39.3 | -1.85 | 2126.7594 | 2126.7594 | 2087.0512 | 0 |
| 1714424400 | 2126.7594 | 19.33 | 0.92 | 2107.4334 | 2127.5288 | 2107.4334 | 0 |
| 1714165200 | 2107.4334 | 14.31 | 0.68 | 2093.1221 | 2115.7042 | 2093.1221 | 0 |
| 1714078800 | 2093.1221 | 8.25 | 0.40 | 2084.8742 | 2098.0441 | 2061.2583 | 0 |
| 1713992400 | 2084.8742 | -0.26 | -0.01 | 2085.1352 | 2086.02 | 2069.7441 | 0 |
| 1713906000 | 2085.1352 | -12.57 | -0.60 | 2097.7013 | 2097.7013 | 2075.8302 | 0 |
| 1713819600 | 2097.7013 | 3.41 | 0.16 | 2094.2928 | 2109.3487 | 2077.4036 | 0 |
| 1713560400 | 2094.2928 | -2.22 | -0.11 | 2096.5161 | 2108.5468 | 2086.6586 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
