CRSP US Financials (CRSPFN1)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 3581.1191 | -28.04 | -0.78 | 3609.1611 | 3611.1259 | 3575.6288 | 0 |
| 1719262800 | 3609.1611 | 33.96 | 0.95 | 3575.1964 | 3629.0156 | 3575.1964 | 0 |
| 1719003600 | 3575.1964 | -12.33 | -0.34 | 3587.529 | 3587.529 | 3556.4568 | 0 |
| 1718917200 | 3587.529 | 19.16 | 0.54 | 3568.3714 | 3595.3829 | 3562.7025 | 0 |
| 1718744400 | 3568.3714 | 20 | 0.56 | 3548.3756 | 3571.3493 | 3544.3176 | 0 |
| 1718658000 | 3548.3756 | 30.4 | 0.86 | 3517.9782 | 3549.4054 | 3504.8109 | 0 |
| 1718398800 | 3517.9782 | -15.8 | -0.45 | 3533.7827 | 3533.7827 | 3497.6795 | 0 |
| 1718312400 | 3533.7827 | -14.43 | -0.41 | 3548.2146 | 3548.2146 | 3515.5742 | 0 |
| 1718226000 | 3548.2146 | 13.29 | 0.38 | 3534.9262 | 3585.0326 | 3534.9262 | 0 |
| 1718139600 | 3534.9262 | -39.6 | -1.11 | 3574.5238 | 3574.5238 | 3521.918 | 0 |
| 1718053200 | 3574.5238 | -8.68 | -0.24 | 3583.2061 | 3583.2061 | 3553.397 | 0 |
| 1717794000 | 3583.2061 | 4.4 | 0.12 | 3578.8028 | 3605.3778 | 3567.6646 | 0 |
| 1717707600 | 3578.8028 | -2.75 | -0.08 | 3581.5548 | 3595.6846 | 3565.9029 | 0 |
| 1717621200 | 3581.5548 | 11.82 | 0.33 | 3569.73 | 3583.3243 | 3555.226 | 0 |
| 1717534800 | 3569.73 | -20.28 | -0.57 | 3590.0147 | 3594.7237 | 3555.9831 | 0 |
| 1717448400 | 3590.0147 | -20.59 | -0.57 | 3610.5998 | 3616.1282 | 3558.6241 | 0 |
| 1717189200 | 3610.5998 | 43.15 | 1.21 | 3567.4504 | 3612.9104 | 3563.6846 | 0 |
| 1717102800 | 3567.4504 | 25.21 | 0.71 | 3542.2444 | 3572.586 | 3542.2444 | 0 |
| 1717016400 | 3542.2444 | -35.4 | -0.99 | 3577.6428 | 3577.6428 | 3536.2331 | 0 |
| 1716930000 | 3577.6428 | -37.71 | -1.04 | 3615.3513 | 3615.6872 | 3567.848 | 0 |
| 1716584400 | 3615.3513 | 29.23 | 0.81 | 3586.1249 | 3615.4239 | 3586.1249 | 0 |
| 1716498000 | 3586.1249 | -57.31 | -1.57 | 3643.4324 | 3646.0015 | 3578.5548 | 0 |
| 1716411600 | 3643.4324 | -19.52 | -0.53 | 3662.952 | 3669.5757 | 3635.6013 | 0 |
| 1716325200 | 3662.952 | 17.23 | 0.47 | 3645.723 | 3665.9865 | 3645.087 | 0 |
| 1716238800 | 3645.723 | -38.82 | -1.05 | 3684.5387 | 3684.9406 | 3643.9257 | 0 |
| 1715979600 | 3684.5387 | 22.13 | 0.60 | 3662.4057 | 3685.4942 | 3662.4057 | 0 |
| 1715893200 | 3662.4057 | -5.3 | -0.14 | 3667.702 | 3680.3838 | 3662.1328 | 0 |
| 1715806800 | 3667.702 | 29.35 | 0.81 | 3638.3527 | 3670.7357 | 3638.3527 | 0 |
| 1715720400 | 3638.3527 | 20.71 | 0.57 | 3617.6471 | 3639.91 | 3617.6471 | 0 |
| 1715634000 | 3617.6471 | -15.29 | -0.42 | 3632.941 | 3647.6231 | 3616.855 | 0 |
| 1715374800 | 3632.941 | 11.51 | 0.32 | 3621.4344 | 3638.4364 | 3621.4344 | 0 |
| 1715288400 | 3621.4344 | 25.2 | 0.70 | 3596.2317 | 3622.3809 | 3589.931 | 0 |
| 1715202000 | 3596.2317 | 12.64 | 0.35 | 3583.593 | 3601.1523 | 3570.1612 | 0 |
| 1715115600 | 3583.593 | 8.7 | 0.24 | 3574.8946 | 3595.2987 | 3574.8946 | 0 |
| 1715029200 | 3574.8946 | 44.09 | 1.25 | 3530.8027 | 3575.0791 | 3530.8027 | 0 |
| 1714770000 | 3530.8027 | 10.46 | 0.30 | 3520.343 | 3547.597 | 3516.4672 | 0 |
| 1714683600 | 3520.343 | 18.25 | 0.52 | 3502.0916 | 3526.0654 | 3492.6491 | 0 |
| 1714597200 | 3502.0916 | 5.17 | 0.15 | 3496.9236 | 3544.2041 | 3493.9798 | 0 |
| 1714510800 | 3496.9236 | -38.71 | -1.09 | 3535.635 | 3535.635 | 3496.7807 | 0 |
| 1714424400 | 3535.6351 | -8.09 | -0.23 | 3543.7242 | 3556.1361 | 3525.5625 | 0 |
| 1714165200 | 3543.7242 | -4.97 | -0.14 | 3548.6972 | 3560.9183 | 3537.5194 | 0 |
| 1714078800 | 3548.6972 | -21.49 | -0.60 | 3570.1871 | 3570.1871 | 3516.7609 | 0 |
| 1713992400 | 3570.1871 | -4.73 | -0.13 | 3574.9155 | 3574.9155 | 3553.2036 | 0 |
| 1713906000 | 3574.9155 | 30.52 | 0.86 | 3544.3935 | 3580.1737 | 3544.3935 | 0 |
| 1713819600 | 3544.3935 | 44.48 | 1.27 | 3499.9103 | 3562.1877 | 3499.9103 | 0 |
| 1713560400 | 3499.9103 | 44.48 | 1.29 | 3455.432 | 3503.4016 | 3455.432 | 0 |
| 1713474000 | 3455.432 | 12.03 | 0.35 | 3443.4017 | 3483.3861 | 3443.4017 | 0 |
| 1713387600 | 3443.4017 | 4.1 | 0.12 | 3439.3003 | 3465.3588 | 3431.7262 | 0 |
| 1713301200 | 3439.2999 | -21.23 | -0.61 | 3460.5346 | 3463.6589 | 3430.2027 | 0 |
| 1713214800 | 3460.5346 | -24.55 | -0.70 | 3485.0806 | 3538.0458 | 3450.4611 | 0 |
| 1712955600 | 3485.0806 | -53.25 | -1.50 | 3538.33 | 3538.33 | 3473.8705 | 0 |
| 1712869200 | 3538.33 | -16.22 | -0.46 | 3554.55 | 3559.4533 | 3512.558 | 0 |
| 1712782800 | 3554.55 | -59.61 | -1.65 | 3614.1568 | 3614.1568 | 3543.3237 | 0 |
| 1712696400 | 3614.1568 | -17.62 | -0.49 | 3631.7752 | 3642.4434 | 3588.2196 | 0 |
| 1712610000 | 3631.7752 | 19.33 | 0.54 | 3612.4469 | 3639.3614 | 3612.4469 | 0 |
| 1712350800 | 3612.4469 | 30.64 | 0.86 | 3581.8075 | 3622.1583 | 3581.8075 | 0 |
| 1712264400 | 3581.8075 | -41.45 | -1.14 | 3623.2541 | 3658.2765 | 3577.7182 | 0 |
| 1712178000 | 3623.2541 | 0.46 | 0.01 | 3622.7957 | 3644.5329 | 3615.7723 | 0 |
| 1712091600 | 3622.7957 | -23.04 | -0.63 | 3645.8398 | 3645.8398 | 3615.8328 | 0 |
| 1712005200 | 3645.8398 | -29.5 | -0.80 | 3675.339 | 3679.2145 | 3642.1244 | 0 |
| 1711659600 | 3675.339 | 20.76 | 0.57 | 3654.5741 | 3681.0665 | 3654.5741 | 0 |
| 1711573200 | 3654.5741 | 45.36 | 1.26 | 3609.2163 | 3655.412 | 3609.2163 | 0 |
| 1711486800 | 3609.2163 | 4.08 | 0.11 | 3605.1413 | 3622.8595 | 3605.1413 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
