CRSP US Health Care (CRSPHC1)
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 |
|---|---|---|---|---|---|---|---|
| 1736373600 | 3987.6144 | 19.12 | 0.48 | 3968.4912 | 3991.6647 | 3939.7772 | 0 |
| 1736287200 | 3968.4912 | 22.25 | 0.56 | 3946.2396 | 4002.9943 | 3946.2396 | 0 |
| 1736200800 | 3946.2396 | -0.41 | -0.01 | 3946.6507 | 3977.7807 | 3937.3149 | 0 |
| 1735941600 | 3946.6505 | 41.16 | 1.05 | 3905.4947 | 3956.7443 | 3905.4947 | 0 |
| 1735855200 | 3905.4947 | 5.25 | 0.13 | 3900.2466 | 3937.0391 | 3893.8649 | 0 |
| 1735682400 | 3900.2466 | 8.22 | 0.21 | 3892.0282 | 3917.4134 | 3880.6011 | 0 |
| 1735596000 | 3892.0282 | -49.28 | -1.25 | 3941.308 | 3941.308 | 3878.2134 | 0 |
| 1735336800 | 3941.308 | -24.31 | -0.61 | 3965.6143 | 3968.0487 | 3924.8572 | 0 |
| 1735250400 | 3965.6143 | 9.91 | 0.25 | 3955.7027 | 3968.0594 | 3937.6237 | 0 |
| 1735077600 | 3955.7027 | 14.48 | 0.37 | 3941.219 | 3955.7032 | 3921.1928 | 0 |
| 1734991200 | 3941.219 | 36.37 | 0.93 | 3904.8524 | 3944.9588 | 3892.0792 | 0 |
| 1734732000 | 3904.8524 | 47.74 | 1.24 | 3857.1142 | 3939.3056 | 3852.5129 | 0 |
| 1734645600 | 3857.1142 | -24.38 | -0.63 | 3881.4915 | 3893.6186 | 3846.3506 | 0 |
| 1734559200 | 3881.4915 | -70.91 | -1.79 | 3952.4046 | 3969.0597 | 3879.7705 | 0 |
| 1734472800 | 3952.4046 | -3.99 | -0.10 | 3956.3952 | 3974.7384 | 3937.9408 | 0 |
| 1734386400 | 3956.3952 | -37.18 | -0.93 | 3993.5714 | 4013.7829 | 3953.3576 | 0 |
| 1734127200 | 3993.5714 | -4.03 | -0.10 | 3997.5969 | 4002.6682 | 3973.3536 | 0 |
| 1734040800 | 3997.5969 | -41.04 | -1.02 | 4038.6322 | 4041.4839 | 3996.5491 | 0 |
| 1733954400 | 4038.6322 | -46.38 | -1.14 | 4085.0115 | 4088.121 | 4036.2979 | 0 |
| 1733868000 | 4085.0115 | -19.21 | -0.47 | 4104.2253 | 4114.514 | 4077.1501 | 0 |
| 1733781600 | 4104.2253 | 5.52 | 0.13 | 4098.7079 | 4115.2914 | 4091.4099 | 0 |
| 1733522400 | 4098.7079 | -9.79 | -0.24 | 4108.4938 | 4123.2136 | 4093.6085 | 0 |
| 1733436000 | 4108.4938 | -51.08 | -1.23 | 4159.5763 | 4159.5763 | 4103.88 | 0 |
| 1733349600 | 4159.5763 | 4.27 | 0.10 | 4155.3023 | 4180.6798 | 4147.7882 | 0 |
| 1733263200 | 4155.3023 | -14.07 | -0.34 | 4169.3737 | 4173.1782 | 4154.7746 | 0 |
| 1733176800 | 4169.3733 | -4.5 | -0.11 | 4173.874 | 4176.0453 | 4151.3298 | 0 |
| 1732917600 | 4173.874 | 9.02 | 0.22 | 4164.8546 | 4186.2454 | 4160.0721 | 0 |
| 1732744800 | 4164.8546 | 21.92 | 0.53 | 4142.9314 | 4182.6328 | 4142.9314 | 0 |
| 1732658400 | 4142.9314 | 20.79 | 0.50 | 4122.1381 | 4145.3163 | 4099.2763 | 0 |
| 1732572000 | 4122.1381 | 40.53 | 0.99 | 4081.6057 | 4132.228 | 4081.6057 | 0 |
| 1732312800 | 4081.6057 | 11.33 | 0.28 | 4070.2712 | 4094.6819 | 4070.2712 | 0 |
| 1732226400 | 4070.2712 | 33.46 | 0.83 | 4036.8076 | 4076.8498 | 4019.4718 | 0 |
| 1732140000 | 4036.8076 | 45.58 | 1.14 | 3991.229 | 4039.9434 | 3991.229 | 0 |
| 1732053600 | 3991.229 | -8.49 | -0.21 | 3999.7162 | 3999.8608 | 3956.6636 | 0 |
| 1731967200 | 3999.7162 | -2.33 | -0.06 | 4002.0449 | 4005.5719 | 3987.4923 | 0 |
| 1731708000 | 4002.0443 | -92.02 | -2.25 | 4094.0666 | 4094.0666 | 3998.7828 | 0 |
| 1731621600 | 4094.0666 | -71.06 | -1.71 | 4165.1301 | 4165.1301 | 4090.3743 | 0 |
| 1731535200 | 4165.1301 | -17.04 | -0.41 | 4182.1744 | 4196.9884 | 4163.6818 | 0 |
| 1731448800 | 4182.1744 | -61.43 | -1.45 | 4243.6044 | 4243.6044 | 4180.5886 | 0 |
| 1731362400 | 4243.6044 | -17.56 | -0.41 | 4261.1638 | 4287.2272 | 4240.1841 | 0 |
| 1731103200 | 4261.1638 | 30.88 | 0.73 | 4230.2856 | 4280.8029 | 4230.2856 | 0 |
| 1731016800 | 4230.2856 | 24.5 | 0.58 | 4205.7897 | 4238.5701 | 4205.7897 | 0 |
| 1730930400 | 4205.7897 | 17.34 | 0.41 | 4188.4476 | 4244.7662 | 4181.7945 | 0 |
| 1730844000 | 4188.4476 | 33.92 | 0.82 | 4154.5235 | 4189.1053 | 4130.725 | 0 |
| 1730757600 | 4154.5235 | -22.39 | -0.54 | 4176.9107 | 4181.8762 | 4148.5885 | 0 |
| 1730494800 | 4176.9107 | 30.65 | 0.74 | 4146.2648 | 4192.4699 | 4146.2648 | 0 |
| 1730408400 | 4146.2648 | -37.34 | -0.89 | 4183.6082 | 4183.6082 | 4145.3633 | 0 |
| 1730322000 | 4183.6082 | -11.63 | -0.28 | 4195.2377 | 4204.9079 | 4120.8122 | 0 |
| 1730235600 | 4195.2377 | -7.55 | -0.18 | 4202.7899 | 4214.5207 | 4194.211 | 0 |
| 1730149200 | 4202.7899 | 12.57 | 0.30 | 4190.2217 | 4220.3238 | 4190.2217 | 0 |
| 1729890000 | 4190.2217 | -21.47 | -0.51 | 4211.6913 | 4227.6283 | 4185.5971 | 0 |
| 1729803600 | 4211.6913 | -26.6 | -0.63 | 4238.2957 | 4255.2933 | 4211.2893 | 0 |
| 1729717200 | 4238.2957 | -24.46 | -0.57 | 4262.7569 | 4262.7569 | 4216.4939 | 0 |
| 1729630800 | 4262.7569 | -7.05 | -0.17 | 4269.8029 | 4270.0011 | 4244.9958 | 0 |
| 1729544400 | 4269.8029 | -52.51 | -1.21 | 4322.3111 | 4322.3111 | 4266.0283 | 0 |
| 1729285200 | 4322.3111 | 21.8 | 0.51 | 4300.5067 | 4331.9934 | 4294.6157 | 0 |
| 1729198800 | 4300.5067 | -26.16 | -0.60 | 4326.6678 | 4334.2266 | 4298.7812 | 0 |
| 1729112400 | 4326.6678 | 17.58 | 0.41 | 4309.0913 | 4334.1854 | 4295.1045 | 0 |
| 1729026000 | 4309.0913 | -44.58 | -1.02 | 4353.667 | 4353.667 | 4303.2079 | 0 |
| 1728939600 | 4353.667 | 22.68 | 0.52 | 4330.9868 | 4361.4993 | 4322.2858 | 0 |
| 1728680400 | 4330.9868 | 40.56 | 0.95 | 4290.4302 | 4332.525 | 4290.4302 | 0 |
| 1728594000 | 4290.4302 | -15.09 | -0.35 | 4305.5233 | 4305.5233 | 4278.9997 | 0 |
| 1728507600 | 4305.5233 | 36.01 | 0.84 | 4269.5146 | 4308.2061 | 4264.333 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
