CRSP US Consumer Staples Value (CRSPCSV)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 2547.5042 | -23.23 | -0.90 | 2547.5042 | 2547.5042 | 2547.5042 | 0 |
| 1734645600 | 2570.7352 | -29.95 | -1.15 | 2570.7352 | 2570.7352 | 2570.7352 | 0 |
| 1734559200 | 2600.6879 | -16.32 | -0.62 | 2600.6879 | 2600.6879 | 2600.6879 | 0 |
| 1734472800 | 2617.0078 | -22.91 | -0.87 | 2617.0078 | 2617.0078 | 2617.0078 | 0 |
| 1734386400 | 2639.9224 | 4.42 | 0.17 | 2639.9224 | 2639.9224 | 2639.9224 | 0 |
| 1734127200 | 2635.4982 | -17.83 | -0.67 | 2635.4982 | 2635.4982 | 2635.4982 | 0 |
| 1734040800 | 2653.3254 | -9.34 | -0.35 | 2653.3254 | 2653.3254 | 2653.3254 | 0 |
| 1733954400 | 2662.6632 | 21.7 | 0.82 | 2662.6632 | 2662.6632 | 2662.6632 | 0 |
| 1733868000 | 2640.9633 | -10.5 | -0.40 | 2640.9633 | 2640.9633 | 2640.9633 | 0 |
| 1733781600 | 2651.4617 | -15.07 | -0.57 | 2651.4617 | 2651.4617 | 2651.4617 | 0 |
| 1733522400 | 2666.533 | 6.27 | 0.24 | 2666.533 | 2666.533 | 2666.533 | 0 |
| 1733436000 | 2660.2588 | 3.93 | 0.15 | 2660.2588 | 2660.2588 | 2660.2588 | 0 |
| 1733349600 | 2656.3275 | -29.25 | -1.09 | 2656.3275 | 2656.3275 | 2656.3275 | 0 |
| 1733263200 | 2685.5767 | -1.63 | -0.06 | 2685.5767 | 2685.5767 | 2685.5767 | 0 |
| 1733176800 | 2687.2069 | 9.69 | 0.36 | 2687.2069 | 2687.2069 | 2687.2069 | 0 |
| 1732917600 | 2677.5151 | -14.37 | -0.53 | 2677.5151 | 2677.5151 | 2677.5151 | 0 |
| 1732744800 | 2691.882 | 15.99 | 0.60 | 2691.882 | 2691.882 | 2691.882 | 0 |
| 1732658400 | 2675.8925 | -0.91 | -0.03 | 2675.8925 | 2675.8925 | 2675.8925 | 0 |
| 1732572000 | 2676.8003 | 29.79 | 1.13 | 2676.8003 | 2676.8003 | 2676.8003 | 0 |
| 1732312800 | 2647.0109 | 42.39 | 1.63 | 2647.0109 | 2647.0109 | 2647.0109 | 0 |
| 1732226400 | 2604.6176 | 20.37 | 0.79 | 2604.6176 | 2604.6176 | 2604.6176 | 0 |
| 1732140000 | 2584.2515 | 2.08 | 0.08 | 2584.2515 | 2584.2515 | 2584.2515 | 0 |
| 1732053600 | 2582.1741 | 9.48 | 0.37 | 2582.1741 | 2582.1741 | 2582.1741 | 0 |
| 1731967200 | 2572.6963 | -18.34 | -0.71 | 2572.6963 | 2572.6963 | 2572.6963 | 0 |
| 1731708000 | 2591.0386 | -4.6 | -0.18 | 2591.0386 | 2591.0386 | 2591.0386 | 0 |
| 1731621600 | 2595.637 | -1.33 | -0.05 | 2595.637 | 2595.637 | 2595.637 | 0 |
| 1731535200 | 2596.9681 | -8.65 | -0.33 | 2596.9681 | 2596.9681 | 2596.9681 | 0 |
| 1731448800 | 2605.6212 | -2.04 | -0.08 | 2605.6212 | 2605.6212 | 2605.6212 | 0 |
| 1731362400 | 2607.6582 | 33.32 | 1.29 | 2607.6582 | 2607.6582 | 2607.6582 | 0 |
| 1731103200 | 2574.3388 | 4.43 | 0.17 | 2574.3388 | 2574.3388 | 2574.3388 | 0 |
| 1731016800 | 2569.9071 | -39.92 | -1.53 | 2569.9071 | 2569.9071 | 2569.9071 | 0 |
| 1730930400 | 2609.8262 | 37.65 | 1.46 | 2609.8262 | 2609.8262 | 2609.8262 | 0 |
| 1730844000 | 2572.1744 | 0.05 | 0.00 | 2572.1744 | 2572.1744 | 2572.1744 | 0 |
| 1730757600 | 2572.1253 | 1.13 | 0.04 | 2572.1253 | 2572.1253 | 2572.1253 | 0 |
| 1730494800 | 2570.9949 | -1.9 | -0.07 | 2570.9949 | 2570.9949 | 2570.9949 | 0 |
| 1730408400 | 2572.8966 | 0.07 | 0.00 | 2572.8966 | 2572.8966 | 2572.8966 | 0 |
| 1730322000 | 2572.8278 | -14.07 | -0.54 | 2572.8278 | 2572.8278 | 2572.8278 | 0 |
| 1730235600 | 2586.8975 | -18.91 | -0.73 | 2586.8975 | 2586.8975 | 2586.8975 | 0 |
| 1730149200 | 2605.8105 | -6.9 | -0.26 | 2605.8105 | 2605.8105 | 2605.8105 | 0 |
| 1729890000 | 2612.7096 | -5 | -0.19 | 2612.7096 | 2612.7096 | 2612.7096 | 0 |
| 1729803600 | 2617.7106 | 7.79 | 0.30 | 2617.7106 | 2617.7106 | 2617.7106 | 0 |
| 1729717200 | 2609.9217 | -4.06 | -0.16 | 2609.9217 | 2609.9217 | 2609.9217 | 0 |
| 1729630800 | 2613.9794 | -17.45 | -0.66 | 2613.9794 | 2613.9794 | 2613.9794 | 0 |
| 1729544400 | 2631.4327 | 8.61 | 0.33 | 2631.4327 | 2631.4327 | 2631.4327 | 0 |
| 1729285200 | 2622.8276 | -19.77 | -0.75 | 2622.8276 | 2622.8276 | 2622.8276 | 0 |
| 1729198800 | 2642.6021 | 15.71 | 0.60 | 2642.6021 | 2642.6021 | 2642.6021 | 0 |
| 1729112400 | 2626.8937 | -4.6 | -0.17 | 2626.8937 | 2626.8937 | 2626.8937 | 0 |
| 1729026000 | 2631.4926 | 17.39 | 0.67 | 2631.4926 | 2631.4926 | 2631.4926 | 0 |
| 1728939600 | 2614.1053 | 8.68 | 0.33 | 2614.1053 | 2614.1053 | 2614.1053 | 0 |
| 1728680400 | 2605.4278 | -6.28 | -0.24 | 2605.4278 | 2605.4278 | 2605.4278 | 0 |
| 1728594000 | 2611.7039 | 16.85 | 0.65 | 2611.7039 | 2611.7039 | 2611.7039 | 0 |
| 1728507600 | 2594.85 | 17.26 | 0.67 | 2594.85 | 2594.85 | 2594.85 | 0 |
| 1728421200 | 2577.5913 | -20.56 | -0.79 | 2577.5913 | 2577.5913 | 2577.5913 | 0 |
| 1728334800 | 2598.1514 | 10.85 | 0.42 | 2598.1514 | 2598.1514 | 2598.1514 | 0 |
| 1728075600 | 2587.2975 | -19.73 | -0.76 | 2587.2975 | 2587.2975 | 2587.2975 | 0 |
| 1727989200 | 2607.027 | -22.29 | -0.85 | 2607.027 | 2607.027 | 2607.027 | 0 |
| 1727902800 | 2629.3194 | -18.68 | -0.71 | 2629.3194 | 2629.3194 | 2629.3194 | 0 |
| 1727816400 | 2647.9971 | -7.64 | -0.29 | 2647.9971 | 2647.9971 | 2647.9971 | 0 |
| 1727730000 | 2655.6335 | 9.54 | 0.36 | 2655.6335 | 2655.6335 | 2655.6335 | 0 |
| 1727470800 | 2646.0975 | 14.98 | 0.57 | 2646.0975 | 2646.0975 | 2646.0975 | 0 |
| 1727384400 | 2631.1189 | -22.28 | -0.84 | 2631.1189 | 2631.1189 | 2631.1189 | 0 |
| 1727298000 | 2653.3983 | 3.3 | 0.12 | 2653.3983 | 2653.3983 | 2653.3983 | 0 |
| 1727211600 | 2650.1019 | 6.99 | 0.26 | 2650.1019 | 2650.1019 | 2650.1019 | 0 |
| 1727125200 | 2643.1103 | 5.51 | 0.21 | 2643.1103 | 2643.1103 | 2643.1103 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
