CRSP US Media and Communications Value (CRSPTEV)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2094.0542 | -18.95 | -0.90 | 2094.0542 | 2094.0542 | 2094.0542 | 0 |
| 1721336400 | 2113.0084 | -1.26 | -0.06 | 2113.0084 | 2113.0084 | 2113.0084 | 0 |
| 1721250000 | 2114.2685 | -24.16 | -1.13 | 2114.2685 | 2114.2685 | 2114.2685 | 0 |
| 1721163600 | 2138.424 | 20.8 | 0.98 | 2138.424 | 2138.424 | 2138.424 | 0 |
| 1721077200 | 2117.6229 | 6.9 | 0.33 | 2117.6229 | 2117.6229 | 2117.6229 | 0 |
| 1720818000 | 2110.7228 | -34.48 | -1.61 | 2110.7228 | 2110.7228 | 2110.7228 | 0 |
| 1720731600 | 2145.1988 | 7.19 | 0.34 | 2145.1988 | 2145.1988 | 2145.1988 | 0 |
| 1720645200 | 2138.0045 | -5.34 | -0.25 | 2138.0045 | 2138.0045 | 2138.0045 | 0 |
| 1720558800 | 2143.3465 | -12.65 | -0.59 | 2143.3465 | 2143.3465 | 2143.3465 | 0 |
| 1720472400 | 2155.9976 | 45.54 | 2.16 | 2155.9976 | 2155.9976 | 2155.9976 | 0 |
| 1720213200 | 2110.4534 | 8.39 | 0.40 | 2110.4534 | 2110.4534 | 2110.4534 | 0 |
| 1720040400 | 2102.0636 | 19.56 | 0.94 | 2102.0636 | 2102.0636 | 2102.0636 | 0 |
| 1719954000 | 2082.5052 | -16.81 | -0.80 | 2082.5052 | 2082.5052 | 2082.5052 | 0 |
| 1719867600 | 2099.3156 | -10.03 | -0.48 | 2099.3156 | 2099.3156 | 2099.3156 | 0 |
| 1719608400 | 2109.3437 | 10.34 | 0.49 | 2109.3437 | 2109.3437 | 2109.3437 | 0 |
| 1719522000 | 2099.0079 | 22.21 | 1.07 | 2099.0079 | 2099.0079 | 2099.0079 | 0 |
| 1719435600 | 2076.8004 | 11.69 | 0.57 | 2076.8004 | 2076.8004 | 2076.8004 | 0 |
| 1719349200 | 2065.1075 | -4.05 | -0.20 | 2065.1075 | 2065.1075 | 2065.1075 | 0 |
| 1719262800 | 2069.1547 | 12.57 | 0.61 | 2069.1547 | 2069.1547 | 2069.1547 | 0 |
| 1719003600 | 2056.5813 | 13.1 | 0.64 | 2056.5813 | 2056.5813 | 2056.5813 | 0 |
| 1718917200 | 2043.4799 | -14.02 | -0.68 | 2043.4799 | 2043.4799 | 2043.4799 | 0 |
| 1718744400 | 2057.4976 | 14.91 | 0.73 | 2057.4976 | 2057.4976 | 2057.4976 | 0 |
| 1718658000 | 2042.5858 | 3.34 | 0.16 | 2042.5858 | 2042.5858 | 2042.5858 | 0 |
| 1718398800 | 2039.2438 | -21.51 | -1.04 | 2039.2438 | 2039.2438 | 2039.2438 | 0 |
| 1718312400 | 2060.7556 | -28.82 | -1.38 | 2060.7556 | 2060.7556 | 2060.7556 | 0 |
| 1718226000 | 2089.5763 | 31.62 | 1.54 | 2089.5763 | 2089.5763 | 2089.5763 | 0 |
| 1718139600 | 2057.9608 | 3.42 | 0.17 | 2057.9608 | 2057.9608 | 2057.9608 | 0 |
| 1718053200 | 2054.5366 | -14.42 | -0.70 | 2054.5366 | 2054.5366 | 2054.5366 | 0 |
| 1717794000 | 2068.9525 | 1.11 | 0.05 | 2068.9525 | 2068.9525 | 2068.9525 | 0 |
| 1717707600 | 2067.8404 | 7.24 | 0.35 | 2067.8404 | 2067.8404 | 2067.8404 | 0 |
| 1717621200 | 2060.6019 | 18.94 | 0.93 | 2060.6019 | 2060.6019 | 2060.6019 | 0 |
| 1717534800 | 2041.6595 | -6.78 | -0.33 | 2041.6595 | 2041.6595 | 2041.6595 | 0 |
| 1717448400 | 2048.4412 | 27.38 | 1.35 | 2048.4412 | 2048.4412 | 2048.4412 | 0 |
| 1717189200 | 2021.0566 | -8.24 | -0.41 | 2021.0566 | 2021.0566 | 2021.0566 | 0 |
| 1717102800 | 2029.2955 | 4 | 0.20 | 2029.2955 | 2029.2955 | 2029.2955 | 0 |
| 1717016400 | 2025.2962 | -7.73 | -0.38 | 2025.2962 | 2025.2962 | 2025.2962 | 0 |
| 1716930000 | 2033.0268 | 11.66 | 0.58 | 2033.0268 | 2033.0268 | 2033.0268 | 0 |
| 1716584400 | 2021.3622 | -22.72 | -1.11 | 2021.3622 | 2021.3622 | 2021.3622 | 0 |
| 1716498000 | 2044.0784 | 4.59 | 0.22 | 2044.0784 | 2044.0784 | 2044.0784 | 0 |
| 1716411600 | 2039.4903 | -7.87 | -0.38 | 2039.4903 | 2039.4903 | 2039.4903 | 0 |
| 1716325200 | 2047.3611 | 1.46 | 0.07 | 2047.3611 | 2047.3611 | 2047.3611 | 0 |
| 1716238800 | 2045.9043 | 2.5 | 0.12 | 2045.9043 | 2045.9043 | 2045.9043 | 0 |
| 1715979600 | 2043.3995 | 5.87 | 0.29 | 2043.3995 | 2043.3995 | 2043.3995 | 0 |
| 1715893200 | 2037.5331 | -3.42 | -0.17 | 2037.5331 | 2037.5331 | 2037.5331 | 0 |
| 1715806800 | 2040.9555 | 18.93 | 0.94 | 2040.9555 | 2040.9555 | 2040.9555 | 0 |
| 1715720400 | 2022.0257 | 17.85 | 0.89 | 2022.0257 | 2022.0257 | 2022.0257 | 0 |
| 1715634000 | 2004.1783 | -12.25 | -0.61 | 2004.1783 | 2004.1783 | 2004.1783 | 0 |
| 1715374800 | 2016.4323 | 10.21 | 0.51 | 2016.4323 | 2016.4323 | 2016.4323 | 0 |
| 1715288400 | 2006.222 | 6.85 | 0.34 | 2006.222 | 2006.222 | 2006.222 | 0 |
| 1715202000 | 1999.3704 | -13.42 | -0.67 | 1999.3704 | 1999.3704 | 1999.3704 | 0 |
| 1715115600 | 2012.7901 | 15.31 | 0.77 | 2012.7901 | 2012.7901 | 2012.7901 | 0 |
| 1715029200 | 1997.4802 | 10.25 | 0.52 | 1997.4802 | 1997.4802 | 1997.4802 | 0 |
| 1714770000 | 1987.2265 | 29.36 | 1.50 | 1987.2265 | 1987.2265 | 1987.2265 | 0 |
| 1714683600 | 1957.8704 | 29.54 | 1.53 | 1957.8704 | 1957.8704 | 1957.8704 | 0 |
| 1714597200 | 1928.3327 | -16.73 | -0.86 | 1928.3327 | 1928.3327 | 1928.3327 | 0 |
| 1714510800 | 1945.066 | -21.19 | -1.08 | 1945.066 | 1945.066 | 1945.066 | 0 |
| 1714424400 | 1966.2609 | -2.2 | -0.11 | 1966.2609 | 1966.2609 | 1966.2609 | 0 |
| 1714165200 | 1968.4588 | 93 | 4.96 | 1968.4588 | 1968.4588 | 1968.4588 | 0 |
| 1714078800 | 1875.4625 | -110.52 | -5.57 | 1875.4625 | 1875.4625 | 1875.4625 | 0 |
| 1713992400 | 1985.9832 | 26.9 | 1.37 | 1985.9832 | 1985.9832 | 1985.9832 | 0 |
| 1713906000 | 1959.0852 | 5.23 | 0.27 | 1959.0852 | 1959.0852 | 1959.0852 | 0 |
| 1713819600 | 1953.8574 | -2.53 | -0.13 | 1953.8574 | 1953.8574 | 1953.8574 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
