CRSP US Core Cap Total Return Index (CRSPXMT)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1724101200 | 5138.4987 | 49.56 | 0.97 | 5089.5081 | 5138.508 | 5087.8104 | 0 |
| 1723842000 | 5088.9432 | 10.7 | 0.21 | 5078.9735 | 5095.4281 | 5062.8223 | 0 |
| 1723755600 | 5078.2392 | 84.37 | 1.69 | 4995.2166 | 5081.5325 | 4995.2166 | 0 |
| 1723669200 | 4993.8665 | 17.09 | 0.34 | 4976.9489 | 5001.3954 | 4960.7329 | 0 |
| 1723582800 | 4976.7782 | 82.36 | 1.68 | 4894.5441 | 4978.5024 | 4894.5441 | 0 |
| 1723496400 | 4894.4142 | -4.13 | -0.08 | 4899.1102 | 4919.4334 | 4879.8614 | 0 |
| 1723237200 | 4898.5476 | 22.22 | 0.46 | 4876.8868 | 4910.2431 | 4861.1917 | 0 |
| 1723150800 | 4876.327 | 111.21 | 2.33 | 4765.1753 | 4882.8138 | 4765.1753 | 0 |
| 1723064400 | 4765.1182 | -37.82 | -0.79 | 4803.0816 | 4885.3822 | 4761.7676 | 0 |
| 1722978000 | 4802.9397 | 49.51 | 1.04 | 4753.5036 | 4867.5875 | 4753.5036 | 0 |
| 1722891600 | 4753.4318 | -145.6 | -2.97 | 4899.2486 | 4899.2486 | 4704.5631 | 0 |
| 1722632400 | 4899.0345 | -99.78 | -2.00 | 4998.8938 | 4998.8938 | 4857.7891 | 0 |
| 1722546000 | 4998.8188 | -74.61 | -1.47 | 5073.619 | 5111.4451 | 4965.6069 | 0 |
| 1722459600 | 5073.4303 | 73.14 | 1.46 | 5000.6662 | 5105.2247 | 5000.6662 | 0 |
| 1722373200 | 5000.2906 | -21.06 | -0.42 | 5021.3717 | 5046.2901 | 4969.22 | 0 |
| 1722286800 | 5021.3549 | 1.54 | 0.03 | 5019.8796 | 5045.6009 | 5005.4089 | 0 |
| 1722027600 | 5019.8116 | 57.67 | 1.16 | 4962.466 | 5043.8158 | 4962.466 | 0 |
| 1721941200 | 4962.1407 | -16.76 | -0.34 | 4978.9381 | 5045.0553 | 4950.8275 | 0 |
| 1721854800 | 4978.9024 | -118.64 | -2.33 | 5097.6181 | 5097.6181 | 4973.3284 | 0 |
| 1721768400 | 5097.5472 | -3.81 | -0.07 | 5101.3731 | 5122.5402 | 5093.6115 | 0 |
| 1721682000 | 5101.3603 | 55.1 | 1.09 | 5046.4619 | 5105.2748 | 5046.4619 | 0 |
| 1721422800 | 5046.2632 | -32.98 | -0.65 | 5079.5329 | 5090.0755 | 5039.5134 | 0 |
| 1721336400 | 5079.2402 | -44.39 | -0.87 | 5123.6546 | 5149.2822 | 5060.2519 | 0 |
| 1721250000 | 5123.635 | -73.21 | -1.41 | 5196.9051 | 5196.9051 | 5122.0636 | 0 |
| 1721163600 | 5196.8471 | 43.81 | 0.85 | 5153.0663 | 5199.0128 | 5153.0663 | 0 |
| 1721077200 | 5153.0364 | 19.52 | 0.38 | 5133.9741 | 5183.7609 | 5133.9741 | 0 |
| 1720818000 | 5133.513 | 30.49 | 0.60 | 5103.0549 | 5168.0012 | 5103.0549 | 0 |
| 1720731600 | 5103.0247 | -26.94 | -0.53 | 5130.1273 | 5147.5259 | 5095.3278 | 0 |
| 1720645200 | 5129.9674 | 51 | 1.00 | 5079.5002 | 5131.2203 | 5079.5002 | 0 |
| 1720558800 | 5078.9646 | -0.37 | -0.01 | 5079.4534 | 5092.7094 | 5077.5836 | 0 |
| 1720472400 | 5079.3333 | 5.85 | 0.12 | 5073.6378 | 5088.622 | 5070.4251 | 0 |
| 1720213200 | 5073.4812 | 23.85 | 0.47 | 5050.3538 | 5076.5547 | 5043.8367 | 0 |
| 1720040400 | 5049.6361 | 23.79 | 0.47 | 5025.9875 | 5051.7331 | 5025.9875 | 0 |
| 1719954000 | 5025.8428 | 29.33 | 0.59 | 4996.5348 | 5026.4915 | 4983.8997 | 0 |
| 1719867600 | 4996.5091 | 8.84 | 0.18 | 4987.8549 | 5005.2212 | 4973.2254 | 0 |
| 1719608400 | 4987.6705 | -15.97 | -0.32 | 5004.4288 | 5040.7428 | 4977.3899 | 0 |
| 1719522000 | 5003.6387 | 8.37 | 0.17 | 4995.3265 | 5007.3877 | 4988.2041 | 0 |
| 1719435600 | 4995.2665 | 6.12 | 0.12 | 4989.1562 | 4999.5114 | 4973.5469 | 0 |
| 1719349200 | 4989.1514 | 14.13 | 0.28 | 4975.0267 | 4992.1395 | 4969.2065 | 0 |
| 1719262800 | 4975.0185 | -10.22 | -0.20 | 4985.5271 | 5010.7343 | 4974.8252 | 0 |
| 1719003600 | 4985.2361 | -5.43 | -0.11 | 4990.9007 | 4996.0196 | 4971.4054 | 0 |
| 1718917200 | 4990.6672 | -12.63 | -0.25 | 5003.343 | 5018.5796 | 4974.8984 | 0 |
| 1718744400 | 5003.3005 | 12.11 | 0.24 | 4991.3465 | 5006.6608 | 4989.7691 | 0 |
| 1718658000 | 4991.1913 | 38.89 | 0.79 | 4952.9174 | 5003.7202 | 4942.3995 | 0 |
| 1718398800 | 4952.3003 | -6.81 | -0.14 | 4960.3517 | 4960.3517 | 4927.5585 | 0 |
| 1718312400 | 4959.1143 | 5.27 | 0.11 | 4953.9146 | 4970.0282 | 4931.4448 | 0 |
| 1718226000 | 4953.8492 | 44.89 | 0.91 | 4909.0791 | 4979.9958 | 4909.0791 | 0 |
| 1718139600 | 4908.9612 | 11.09 | 0.23 | 4897.9459 | 4909.4241 | 4864.9629 | 0 |
| 1718053200 | 4897.8693 | 14.68 | 0.30 | 4883.555 | 4902.4074 | 4869.3357 | 0 |
| 1717794000 | 4883.1935 | -8.95 | -0.18 | 4892.979 | 4907.2767 | 4870.9063 | 0 |
| 1717707600 | 4892.1431 | -2.66 | -0.05 | 4894.8869 | 4901.1728 | 4877.6272 | 0 |
| 1717621200 | 4894.8077 | 58.52 | 1.21 | 4836.3696 | 4895.0694 | 4836.3696 | 0 |
| 1717534800 | 4836.2832 | 0.71 | 0.01 | 4835.8193 | 4844.0038 | 4809.171 | 0 |
| 1717448400 | 4835.5691 | 2.1 | 0.04 | 4834.0778 | 4856.249 | 4792.6196 | 0 |
| 1717189200 | 4833.4663 | 35.67 | 0.74 | 4798.2328 | 4836.3059 | 4756.912 | 0 |
| 1717102800 | 4797.7924 | -22.7 | -0.47 | 4820.941 | 4820.941 | 4785.5896 | 0 |
| 1717016400 | 4820.4937 | -37.9 | -0.78 | 4858.4512 | 4858.4512 | 4816.876 | 0 |
| 1716930000 | 4858.3927 | -2.72 | -0.06 | 4861.1164 | 4872.3895 | 4836.8111 | 0 |
| 1716584400 | 4861.1164 | 34.77 | 0.72 | 4826.4763 | 4866.8174 | 4826.4763 | 0 |
| 1716498000 | 4826.3424 | -40.41 | -0.83 | 4866.9189 | 4897.0192 | 4816.8111 | 0 |
| 1716411600 | 4866.7512 | -15.4 | -0.32 | 4882.2369 | 4883.1737 | 4848.3341 | 0 |
| 1716325200 | 4882.1556 | 8.9 | 0.18 | 4873.3746 | 4884.0593 | 4862.7653 | 0 |
| 1716238800 | 4873.251 | 6 | 0.12 | 4867.6389 | 4887.6827 | 4867.2419 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
