CRSP US Consumer Staples (CRSPCS1)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1734991200 | 2547.8398 | -10.38 | -0.41 | 2558.2195 | 2558.2195 | 2526.3274 | 0 |
| 1734732000 | 2558.2195 | 5.33 | 0.21 | 2552.8878 | 2575.4079 | 2545.6217 | 0 |
| 1734645600 | 2552.8878 | -18.1 | -0.70 | 2570.9841 | 2579.4971 | 2552.7701 | 0 |
| 1734559200 | 2570.9841 | -44.13 | -1.69 | 2615.1124 | 2615.1124 | 2570.0884 | 0 |
| 1734472800 | 2615.1124 | -10.44 | -0.40 | 2625.5528 | 2631.7425 | 2611.5943 | 0 |
| 1734386400 | 2625.5528 | -14.08 | -0.53 | 2639.6313 | 2654.8058 | 2625.2408 | 0 |
| 1734127200 | 2639.6313 | -4.99 | -0.19 | 2644.623 | 2653.819 | 2626.2095 | 0 |
| 1734040800 | 2644.623 | 7.54 | 0.29 | 2637.0808 | 2654.4274 | 2637.0808 | 0 |
| 1733954400 | 2637.0808 | -17.18 | -0.65 | 2654.2576 | 2672.0754 | 2635.76 | 0 |
| 1733868000 | 2654.2576 | 12.33 | 0.47 | 2641.9269 | 2661.4863 | 2630.1813 | 0 |
| 1733781600 | 2641.9269 | -6.15 | -0.23 | 2648.0796 | 2658.5133 | 2635.7264 | 0 |
| 1733522400 | 2648.0796 | -16.77 | -0.63 | 2664.8521 | 2677.2329 | 2647.5263 | 0 |
| 1733436000 | 2664.8521 | 5.12 | 0.19 | 2659.7347 | 2670.9373 | 2654.7747 | 0 |
| 1733349600 | 2659.7347 | -8 | -0.30 | 2667.7372 | 2667.7372 | 2648.7507 | 0 |
| 1733263200 | 2667.7372 | -19.29 | -0.72 | 2687.0231 | 2688.3622 | 2665.3074 | 0 |
| 1733176800 | 2687.0231 | -1.6 | -0.06 | 2688.6242 | 2691.1816 | 2668.0551 | 0 |
| 1732917600 | 2688.6242 | 8.45 | 0.32 | 2680.1765 | 2691.6832 | 2674.6954 | 0 |
| 1732744800 | 2680.1765 | -3.41 | -0.13 | 2683.589 | 2698.7114 | 2675.8003 | 0 |
| 1732658400 | 2683.589 | 9.62 | 0.36 | 2673.9719 | 2685.2731 | 2668.3721 | 0 |
| 1732572000 | 2673.9719 | 16.62 | 0.63 | 2657.3502 | 2682.367 | 2657.3502 | 0 |
| 1732312800 | 2657.3502 | 24.01 | 0.91 | 2633.3416 | 2659.1882 | 2633.3416 | 0 |
| 1732226400 | 2633.3416 | 34.29 | 1.32 | 2599.047 | 2634.9612 | 2597.2628 | 0 |
| 1732140000 | 2599.047 | 9.88 | 0.38 | 2589.1693 | 2599.3579 | 2577.9977 | 0 |
| 1732053600 | 2589.1693 | 3.91 | 0.15 | 2585.2607 | 2593.1043 | 2567.4872 | 0 |
| 1731967200 | 2585.2607 | 16.38 | 0.64 | 2568.8804 | 2589.9141 | 2568.8804 | 0 |
| 1731708000 | 2568.8804 | -24.74 | -0.95 | 2593.6172 | 2593.6172 | 2567.3639 | 0 |
| 1731621600 | 2593.6172 | -5.21 | -0.20 | 2598.8302 | 2606.2476 | 2591.3545 | 0 |
| 1731535200 | 2598.8302 | 2.15 | 0.08 | 2596.6843 | 2601.6182 | 2589.0444 | 0 |
| 1731448800 | 2596.6843 | -3.97 | -0.15 | 2600.652 | 2606.6077 | 2592.4133 | 0 |
| 1731362400 | 2600.652 | -7.52 | -0.29 | 2608.1768 | 2627.0039 | 2598.8675 | 0 |
| 1731103200 | 2608.1768 | 36.58 | 1.42 | 2571.5925 | 2615.3031 | 2571.5925 | 0 |
| 1731016800 | 2571.5925 | 1.26 | 0.05 | 2570.3337 | 2585.5496 | 2566.1889 | 0 |
| 1730930400 | 2570.3337 | -27.74 | -1.07 | 2598.0721 | 2613.9879 | 2561.3744 | 0 |
| 1730844000 | 2598.0721 | 21.53 | 0.84 | 2576.5468 | 2598.4785 | 2569.9113 | 0 |
| 1730757600 | 2576.5468 | 9.06 | 0.35 | 2567.491 | 2580.6423 | 2567.491 | 0 |
| 1730494800 | 2567.491 | 2.57 | 0.10 | 2564.9222 | 2576.3256 | 2564.7542 | 0 |
| 1730408400 | 2564.9222 | -6.65 | -0.26 | 2571.5707 | 2583.8773 | 2564.6085 | 0 |
| 1730322000 | 2571.5707 | -6.83 | -0.26 | 2578.4011 | 2584.1484 | 2568.8392 | 0 |
| 1730235600 | 2578.4011 | -22.86 | -0.88 | 2601.2603 | 2601.2603 | 2573.2314 | 0 |
| 1730149200 | 2601.2603 | 7.16 | 0.28 | 2594.0988 | 2609.098 | 2594.0988 | 0 |
| 1729890000 | 2594.0988 | -17.24 | -0.66 | 2611.3371 | 2618.543 | 2591.5257 | 0 |
| 1729803600 | 2611.3371 | -6.7 | -0.26 | 2618.0369 | 2622.0468 | 2604.3606 | 0 |
| 1729717200 | 2618.0369 | -8.04 | -0.31 | 2626.0791 | 2626.0791 | 2607.7509 | 0 |
| 1729630800 | 2626.0791 | 13.64 | 0.52 | 2612.4391 | 2629.0587 | 2607.505 | 0 |
| 1729544400 | 2612.4391 | -20.79 | -0.79 | 2633.2274 | 2637.1221 | 2610.1469 | 0 |
| 1729285200 | 2633.2274 | 3.19 | 0.12 | 2630.0424 | 2633.8649 | 2614.4665 | 0 |
| 1729198800 | 2630.0424 | -8.84 | -0.33 | 2638.8797 | 2645.5544 | 2622.4029 | 0 |
| 1729112400 | 2638.8797 | 0.37 | 0.01 | 2638.5061 | 2641.188 | 2626.395 | 0 |
| 1729026000 | 2638.5061 | 12.29 | 0.47 | 2626.2115 | 2658.8026 | 2626.2115 | 0 |
| 1728939600 | 2626.2115 | 14.38 | 0.55 | 2611.8267 | 2628.2561 | 2609.4357 | 0 |
| 1728680400 | 2611.8267 | 14.17 | 0.55 | 2597.6574 | 2615.1616 | 2595.2579 | 0 |
| 1728594000 | 2597.6574 | -11.91 | -0.46 | 2609.5711 | 2612.8524 | 2590.2608 | 0 |
| 1728507600 | 2609.5711 | 15.87 | 0.61 | 2593.6978 | 2615.6111 | 2592.3161 | 0 |
| 1728421200 | 2593.6978 | 16.75 | 0.65 | 2576.9493 | 2596.1194 | 2573.4851 | 0 |
| 1728334800 | 2576.9468 | -22.06 | -0.85 | 2599.0052 | 2599.0052 | 2572.7643 | 0 |
| 1728075600 | 2599.0052 | 5.78 | 0.22 | 2593.2298 | 2600.5726 | 2586.4038 | 0 |
| 1727989200 | 2593.2298 | -26.07 | -1.00 | 2619.2986 | 2619.2986 | 2589.21 | 0 |
| 1727902800 | 2619.2986 | -19.19 | -0.73 | 2638.4837 | 2638.4837 | 2613.0614 | 0 |
| 1727816400 | 2638.4837 | -8 | -0.30 | 2646.4834 | 2651.7815 | 2629.579 | 0 |
| 1727730000 | 2646.4834 | -1.25 | -0.05 | 2647.7345 | 2663.4308 | 2636.4241 | 0 |
| 1727470800 | 2647.7345 | 3.45 | 0.13 | 2644.2796 | 2662.805 | 2642.5426 | 0 |
| 1727384400 | 2644.2796 | 6.86 | 0.26 | 2637.4229 | 2653.2577 | 2631.8155 | 0 |
| 1727298000 | 2637.4229 | -6.2 | -0.23 | 2643.6197 | 2653.9426 | 2635.4425 | 0 |
| 1727211600 | 2643.6197 | -13.14 | -0.49 | 2656.7597 | 2657.1092 | 2642.009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
