CRSP US Media and Communications Total Return (CRSPTET)
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 |
|---|---|---|---|---|---|---|---|
| 1741986000 | 3353.8036 | 66.8 | 2.03 | 3287.8401 | 3358.3785 | 3287.8401 | 0 |
| 1741899600 | 3287.0032 | -86.33 | -2.56 | 3373.5733 | 3373.5733 | 3277.0204 | 0 |
| 1741813200 | 3373.338 | 29.74 | 0.89 | 3343.6843 | 3406.7779 | 3326.7796 | 0 |
| 1741726800 | 3343.5966 | -26.47 | -0.79 | 3370.2828 | 3385.2208 | 3303.5517 | 0 |
| 1741640400 | 3370.0672 | -118.89 | -3.41 | 3489.8452 | 3489.8452 | 3342.4612 | 0 |
| 1741384800 | 3488.9593 | 19.01 | 0.55 | 3470.0719 | 3499.5409 | 3401.0492 | 0 |
| 1741298400 | 3469.9529 | -72.14 | -2.04 | 3542.1531 | 3542.1531 | 3452.1971 | 0 |
| 1741212000 | 3542.0961 | 55.07 | 1.58 | 3487.1731 | 3550.958 | 3469.9807 | 0 |
| 1741125600 | 3487.0244 | -28.2 | -0.80 | 3515.2204 | 3531.619 | 3436.0488 | 0 |
| 1741039200 | 3515.2204 | -55.4 | -1.55 | 3570.8781 | 3608.5028 | 3496.9575 | 0 |
| 1740780000 | 3570.6209 | 49.5 | 1.41 | 3521.5014 | 3573.224 | 3491.4177 | 0 |
| 1740693600 | 3521.1171 | -54.7 | -1.53 | 3575.8219 | 3606.8756 | 3518.4317 | 0 |
| 1740607200 | 3575.8219 | 6.61 | 0.19 | 3569.267 | 3618.8039 | 3564.845 | 0 |
| 1740520800 | 3569.2131 | -55.19 | -1.52 | 3624.4017 | 3625.659 | 3537.8049 | 0 |
| 1740434400 | 3624.4017 | -14.72 | -0.40 | 3639.2249 | 3659.5521 | 3603.1701 | 0 |
| 1740175200 | 3639.1234 | -68.61 | -1.85 | 3707.7331 | 3725.3421 | 3636.24 | 0 |
| 1740088800 | 3707.7331 | -25.57 | -0.68 | 3733.2981 | 3733.2981 | 3687.0216 | 0 |
| 1740002400 | 3733.2981 | -11.67 | -0.31 | 3744.9681 | 3744.9681 | 3711.6616 | 0 |
| 1739916000 | 3744.9681 | -36.9 | -0.98 | 3781.9637 | 3785.9866 | 3715.504 | 0 |
| 1739570400 | 3781.8639 | 19 | 0.50 | 3762.8624 | 3790.7247 | 3761.4111 | 0 |
| 1739484000 | 3762.8624 | 48.06 | 1.29 | 3714.7981 | 3763.8145 | 3710.9562 | 0 |
| 1739397600 | 3714.7981 | -0.44 | -0.01 | 3715.4476 | 3724.1987 | 3679.0462 | 0 |
| 1739311200 | 3715.2332 | -4.23 | -0.11 | 3719.4676 | 3722.7176 | 3691.7469 | 0 |
| 1739224800 | 3719.4676 | 20.02 | 0.54 | 3699.4512 | 3731.9912 | 3699.4512 | 0 |
| 1738965600 | 3699.4512 | -12.57 | -0.34 | 3712.2421 | 3738.9727 | 3690.3337 | 0 |
| 1738879200 | 3712.0193 | 15.34 | 0.41 | 3696.6819 | 3712.6459 | 3679.4489 | 0 |
| 1738792800 | 3696.6819 | -49.73 | -1.33 | 3746.4113 | 3746.7709 | 3666.1614 | 0 |
| 1738706400 | 3746.4113 | 51.58 | 1.40 | 3694.8359 | 3750.6477 | 3694.8359 | 0 |
| 1738620000 | 3694.8359 | -0.24 | -0.01 | 3695.0804 | 3714.7654 | 3641.5372 | 0 |
| 1738360800 | 3695.0804 | 12.44 | 0.34 | 3682.6674 | 3736.9622 | 3682.6674 | 0 |
| 1738274400 | 3682.6385 | 17.55 | 0.48 | 3665.0842 | 3728.7212 | 3653.1607 | 0 |
| 1738188000 | 3665.0842 | 5.67 | 0.15 | 3659.4138 | 3679.5203 | 3651.0447 | 0 |
| 1738101600 | 3659.4138 | 37.95 | 1.05 | 3621.4593 | 3670.9235 | 3617.9435 | 0 |
| 1738015200 | 3621.4593 | -5.37 | -0.15 | 3626.8269 | 3647.0156 | 3560.9998 | 0 |
| 1737756000 | 3626.8269 | 35.36 | 0.98 | 3591.4688 | 3631.2783 | 3591.4688 | 0 |
| 1737669600 | 3591.4688 | 32.9 | 0.92 | 3558.5647 | 3591.5735 | 3545.0467 | 0 |
| 1737583200 | 3558.5647 | 19.8 | 0.56 | 3538.7684 | 3588.0567 | 3538.7684 | 0 |
| 1737496800 | 3538.7684 | 32.65 | 0.93 | 3506.1376 | 3557.6303 | 3506.1376 | 0 |
| 1737151200 | 3506.1218 | 31.13 | 0.90 | 3474.9929 | 3524.1855 | 3474.9929 | 0 |
| 1737064800 | 3474.9929 | -20.87 | -0.60 | 3495.8625 | 3499.7312 | 3474.4209 | 0 |
| 1736978400 | 3495.8625 | 77.32 | 2.26 | 3418.5457 | 3513.8251 | 3418.5457 | 0 |
| 1736892000 | 3418.5457 | -22.48 | -0.65 | 3441.0238 | 3449.1278 | 3398.8511 | 0 |
| 1736805600 | 3441.0238 | -11.5 | -0.33 | 3452.522 | 3452.522 | 3400.9877 | 0 |
| 1736546400 | 3452.522 | -42.41 | -1.21 | 3498.638 | 3498.638 | 3422.1243 | 0 |
| 1736373600 | 3494.93 | -27.12 | -0.77 | 3523.0031 | 3523.0031 | 3473.7037 | 0 |
| 1736287200 | 3522.0457 | -42.48 | -1.19 | 3564.5256 | 3587.1233 | 3507.3188 | 0 |
| 1736200800 | 3564.5256 | 62.61 | 1.79 | 3502.0404 | 3571.5387 | 3502.0404 | 0 |
| 1735941600 | 3501.9163 | 31.54 | 0.91 | 3470.3735 | 3514.1879 | 3470.3735 | 0 |
| 1735855200 | 3470.3735 | 26.93 | 0.78 | 3443.4455 | 3502.0433 | 3442.3954 | 0 |
| 1735682400 | 3443.4455 | -16.73 | -0.48 | 3460.1901 | 3477.2202 | 3436.9868 | 0 |
| 1735596000 | 3460.1735 | -36.73 | -1.05 | 3496.8993 | 3496.8993 | 3427.6494 | 0 |
| 1735336800 | 3496.8993 | -37.78 | -1.07 | 3534.6795 | 3534.6795 | 3462.6603 | 0 |
| 1735250400 | 3534.6795 | 2.69 | 0.08 | 3532.0886 | 3541.0651 | 3510.5389 | 0 |
| 1735077600 | 3531.9873 | 34.8 | 1.00 | 3497.1892 | 3532.4314 | 3491.7138 | 0 |
| 1734991200 | 3497.1892 | 29.75 | 0.86 | 3467.4447 | 3500.3129 | 3450.7284 | 0 |
| 1734732000 | 3467.4376 | 17.35 | 0.50 | 3450.2944 | 3506.7586 | 3418.6111 | 0 |
| 1734645600 | 3450.0893 | -3.3 | -0.10 | 3453.3877 | 3506.7331 | 3449.1714 | 0 |
| 1734559200 | 3453.3877 | -110.24 | -3.09 | 3563.6321 | 3585.0753 | 3449.7041 | 0 |
| 1734472800 | 3563.6321 | -27.69 | -0.77 | 3591.3175 | 3606.7773 | 3560.2111 | 0 |
| 1734386400 | 3591.3175 | 24.55 | 0.69 | 3568.3532 | 3611.2566 | 3568.3532 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
