CRSP US Consumer Staples (CRSPCS1)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2503.7812 | -11.95 | -0.48 | 2515.7316 | 2520.9925 | 2497.4425 | 0 |
| 1721336400 | 2515.7316 | -11.84 | -0.47 | 2527.5732 | 2542.2801 | 2515.2489 | 0 |
| 1721250000 | 2527.5732 | 34.26 | 1.37 | 2493.3091 | 2531.7148 | 2493.3091 | 0 |
| 1721163600 | 2493.3091 | 28 | 1.14 | 2465.3068 | 2493.8168 | 2464.5605 | 0 |
| 1721077200 | 2465.3068 | -16.33 | -0.66 | 2481.6414 | 2483.9511 | 2464.1131 | 0 |
| 1720818000 | 2481.6414 | 13.17 | 0.53 | 2468.4678 | 2493.7087 | 2468.4678 | 0 |
| 1720731600 | 2468.4678 | -0.22 | -0.01 | 2468.6889 | 2476.0063 | 2459.959 | 0 |
| 1720645200 | 2468.6889 | 12.14 | 0.49 | 2456.5488 | 2469.5109 | 2456.5488 | 0 |
| 1720558800 | 2456.5488 | -11.38 | -0.46 | 2467.9333 | 2469.4778 | 2456.3859 | 0 |
| 1720472400 | 2467.9333 | -6.51 | -0.26 | 2474.4442 | 2476.7832 | 2463.969 | 0 |
| 1720213200 | 2474.4442 | 20.46 | 0.83 | 2453.98 | 2476.1628 | 2448.4027 | 0 |
| 1720040400 | 2453.9802 | -3.88 | -0.16 | 2457.862 | 2463.7259 | 2448.9118 | 0 |
| 1719954000 | 2457.862 | 13.23 | 0.54 | 2444.6361 | 2458.734 | 2438.7541 | 0 |
| 1719867600 | 2444.6361 | -17.9 | -0.73 | 2462.536 | 2482.5948 | 2441.9731 | 0 |
| 1719608400 | 2462.536 | -11.19 | -0.45 | 2473.7271 | 2477.6621 | 2455.9134 | 0 |
| 1719522000 | 2473.7271 | -9.71 | -0.39 | 2483.4359 | 2484.6272 | 2463.6362 | 0 |
| 1719435600 | 2483.4359 | -6.22 | -0.25 | 2489.6601 | 2489.6601 | 2469.8646 | 0 |
| 1719349200 | 2489.6601 | -9.72 | -0.39 | 2499.3824 | 2500.9299 | 2482.2918 | 0 |
| 1719262800 | 2499.3824 | 21.1 | 0.85 | 2478.2795 | 2504.6927 | 2478.2795 | 0 |
| 1719003600 | 2478.2795 | 2.15 | 0.09 | 2476.1299 | 2492.8766 | 2473.9976 | 0 |
| 1718917200 | 2476.1299 | -9.97 | -0.40 | 2486.0952 | 2493.0721 | 2471.2821 | 0 |
| 1718744400 | 2486.0952 | 4.98 | 0.20 | 2481.1171 | 2488.1935 | 2475.8487 | 0 |
| 1718658000 | 2481.1146 | 24.88 | 1.01 | 2456.2354 | 2485.6703 | 2445.218 | 0 |
| 1718398800 | 2456.2354 | -4.59 | -0.19 | 2460.8299 | 2460.8299 | 2442.4154 | 0 |
| 1718312400 | 2460.8299 | 0.94 | 0.04 | 2459.8902 | 2462.1101 | 2445.6205 | 0 |
| 1718226000 | 2459.8902 | -20.95 | -0.84 | 2480.8362 | 2488.9008 | 2455.7279 | 0 |
| 1718139600 | 2480.8362 | 0.81 | 0.03 | 2480.0305 | 2480.9661 | 2458.0109 | 0 |
| 1718053200 | 2480.0305 | -13.93 | -0.56 | 2493.9612 | 2493.9612 | 2466.1696 | 0 |
| 1717794000 | 2493.9612 | -13.55 | -0.54 | 2507.5077 | 2511.2029 | 2491.7457 | 0 |
| 1717707600 | 2507.5077 | 12.01 | 0.48 | 2495.4965 | 2514.0108 | 2491.5762 | 0 |
| 1717621200 | 2495.4965 | -4.15 | -0.17 | 2499.6442 | 2500.3366 | 2478.567 | 0 |
| 1717534800 | 2499.6442 | 17.16 | 0.69 | 2482.4888 | 2503.1084 | 2476.631 | 0 |
| 1717448400 | 2482.4888 | -1.65 | -0.07 | 2484.1432 | 2496.4938 | 2470.8329 | 0 |
| 1717189200 | 2484.1432 | 33.51 | 1.37 | 2450.6372 | 2485.5564 | 2438.2204 | 0 |
| 1717102800 | 2450.6372 | 9.68 | 0.40 | 2440.9577 | 2455.3476 | 2440.9577 | 0 |
| 1717016400 | 2440.9577 | -23.67 | -0.96 | 2464.6238 | 2464.6238 | 2440.2737 | 0 |
| 1716930000 | 2464.6238 | -24.38 | -0.98 | 2489.002 | 2489.002 | 2455.3587 | 0 |
| 1716584400 | 2489.002 | 3.99 | 0.16 | 2485.0158 | 2499.0524 | 2485.0158 | 0 |
| 1716498000 | 2485.0158 | -30.23 | -1.20 | 2515.2451 | 2515.2451 | 2483.3797 | 0 |
| 1716411600 | 2515.2451 | -2.73 | -0.11 | 2517.978 | 2521.0577 | 2506.5122 | 0 |
| 1716325200 | 2517.978 | 10.55 | 0.42 | 2507.4281 | 2519.2138 | 2505.8077 | 0 |
| 1716238800 | 2507.4281 | -12.55 | -0.50 | 2519.9761 | 2520.1229 | 2506.3377 | 0 |
| 1715979600 | 2519.9761 | -7.63 | -0.30 | 2527.6073 | 2528.0623 | 2517.4243 | 0 |
| 1715893200 | 2527.6073 | 17.05 | 0.68 | 2510.5574 | 2535.2489 | 2510.5574 | 0 |
| 1715806800 | 2510.5574 | 0.28 | 0.01 | 2510.2758 | 2514.4182 | 2507.726 | 0 |
| 1715720400 | 2510.2758 | -0.46 | -0.02 | 2510.7358 | 2516.8638 | 2498.4149 | 0 |
| 1715634000 | 2510.7358 | -4.5 | -0.18 | 2515.2331 | 2527.5832 | 2507.228 | 0 |
| 1715374800 | 2515.2331 | 16.9 | 0.68 | 2498.3327 | 2516.9816 | 2497.9397 | 0 |
| 1715288400 | 2498.3327 | 22.02 | 0.89 | 2476.3078 | 2498.6057 | 2476.3078 | 0 |
| 1715202000 | 2476.3078 | -6.31 | -0.25 | 2482.619 | 2485.6342 | 2473.1018 | 0 |
| 1715115600 | 2482.619 | 26.04 | 1.06 | 2456.5783 | 2483.9011 | 2456.5783 | 0 |
| 1715029200 | 2456.5783 | 4.92 | 0.20 | 2451.6538 | 2461.4487 | 2442.9722 | 0 |
| 1714770000 | 2451.6538 | 8.79 | 0.36 | 2442.8618 | 2455.849 | 2432.8972 | 0 |
| 1714683600 | 2442.8618 | 20.49 | 0.85 | 2422.368 | 2451.9227 | 2422.368 | 0 |
| 1714597200 | 2422.368 | -6.77 | -0.28 | 2429.1352 | 2439.7586 | 2408.3312 | 0 |
| 1714510800 | 2429.1352 | -10.38 | -0.43 | 2439.5195 | 2439.5195 | 2424.6215 | 0 |
| 1714424400 | 2439.5195 | 10.17 | 0.42 | 2429.3536 | 2439.6737 | 2425.0665 | 0 |
| 1714165200 | 2429.3536 | -3.04 | -0.12 | 2432.3935 | 2441.7004 | 2424.5854 | 0 |
| 1714078800 | 2432.3935 | -8.21 | -0.34 | 2440.6082 | 2456.372 | 2424.9332 | 0 |
| 1713992400 | 2440.6082 | 19.9 | 0.82 | 2420.7041 | 2443.2367 | 2393.478 | 0 |
| 1713906000 | 2420.7041 | 11.41 | 0.47 | 2409.2954 | 2423.6687 | 2406.8294 | 0 |
| 1713819600 | 2409.2954 | 21.75 | 0.91 | 2387.545 | 2415.7471 | 2384.353 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
