CRSP US Industrials Total Return (CRSPIDT)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 4452.8696 | 71.63 | 1.64 | 4382.0051 | 4467.7393 | 4382.0051 | 0 |
| 1720645200 | 4381.235 | 46.79 | 1.08 | 4334.4587 | 4382.3116 | 4334.4587 | 0 |
| 1720558800 | 4334.4415 | -26.39 | -0.61 | 4360.868 | 4362.3557 | 4333.8131 | 0 |
| 1720472400 | 4360.8361 | 9.67 | 0.22 | 4351.1647 | 4382.0834 | 4349.6316 | 0 |
| 1720213200 | 4351.1647 | -26.73 | -0.61 | 4378.3643 | 4378.3643 | 4323.8375 | 0 |
| 1720040400 | 4377.8927 | 20.35 | 0.47 | 4357.6116 | 4387.2006 | 4357.309 | 0 |
| 1719954000 | 4357.5477 | 21.58 | 0.50 | 4336.0656 | 4358.4641 | 4327.318 | 0 |
| 1719867600 | 4335.9718 | -52.38 | -1.19 | 4388.392 | 4413.6492 | 4332.7893 | 0 |
| 1719608400 | 4388.3543 | 0.8 | 0.02 | 4388.3594 | 4426.1277 | 4366.4417 | 0 |
| 1719522000 | 4387.5535 | 4.85 | 0.11 | 4382.7002 | 4393.8247 | 4372.8635 | 0 |
| 1719435600 | 4382.7002 | -13.37 | -0.30 | 4396.0729 | 4396.0729 | 4365.945 | 0 |
| 1719349200 | 4396.0711 | -44.91 | -1.01 | 4440.9823 | 4440.9823 | 4377.8189 | 0 |
| 1719262800 | 4440.9816 | 16.11 | 0.36 | 4425.2973 | 4477.1913 | 4425.2973 | 0 |
| 1719003600 | 4424.876 | 0.21 | 0.00 | 4424.8005 | 4427.7401 | 4384.5343 | 0 |
| 1718917200 | 4424.6624 | 7.77 | 0.18 | 4416.8875 | 4439.0471 | 4409.2962 | 0 |
| 1718744400 | 4416.8875 | 18.45 | 0.42 | 4398.5981 | 4417.857 | 4390.9704 | 0 |
| 1718658000 | 4398.4347 | 45.77 | 1.05 | 4352.8625 | 4404.9912 | 4334.9928 | 0 |
| 1718398800 | 4352.6607 | -47.97 | -1.09 | 4401.458 | 4401.458 | 4304.9958 | 0 |
| 1718312400 | 4400.6309 | -23.8 | -0.54 | 4424.5082 | 4424.5082 | 4369.2573 | 0 |
| 1718226000 | 4424.426 | 41.01 | 0.94 | 4383.4173 | 4460.6704 | 4383.4173 | 0 |
| 1718139600 | 4383.4126 | -26.1 | -0.59 | 4409.5157 | 4409.5157 | 4359.1949 | 0 |
| 1718053200 | 4409.5157 | 18.7 | 0.43 | 4390.8639 | 4410.4502 | 4376.6759 | 0 |
| 1717794000 | 4390.8191 | -6.83 | -0.16 | 4398.1337 | 4416.7627 | 4373.7804 | 0 |
| 1717707600 | 4397.6476 | -35.27 | -0.80 | 4432.9705 | 4432.9705 | 4387.2385 | 0 |
| 1717621200 | 4432.9208 | 47.7 | 1.09 | 4385.2964 | 4433.0257 | 4384.2187 | 0 |
| 1717534800 | 4385.2238 | -22.56 | -0.51 | 4408.0937 | 4408.0937 | 4366.0141 | 0 |
| 1717448400 | 4407.7821 | -50.61 | -1.14 | 4459.2741 | 4478.3076 | 4373.3769 | 0 |
| 1717189200 | 4458.3916 | 49.09 | 1.11 | 4410.4523 | 4460.069 | 4386.6897 | 0 |
| 1717102800 | 4409.3047 | 33.61 | 0.77 | 4375.7782 | 4411.7407 | 4375.7782 | 0 |
| 1717016400 | 4375.6971 | -66.27 | -1.49 | 4442.0182 | 4442.0182 | 4374.7269 | 0 |
| 1716930000 | 4441.9685 | -55.92 | -1.24 | 4497.8842 | 4498.009 | 4430.7443 | 0 |
| 1716584400 | 4497.8842 | 27.81 | 0.62 | 4470.3416 | 4501.9844 | 4470.3416 | 0 |
| 1716498000 | 4470.0732 | -49.45 | -1.09 | 4520.2989 | 4534.3796 | 4463.3809 | 0 |
| 1716411600 | 4519.5264 | -5.12 | -0.11 | 4524.6543 | 4534.4468 | 4500.1408 | 0 |
| 1716325200 | 4524.6441 | -10.28 | -0.23 | 4534.951 | 4534.951 | 4513.9696 | 0 |
| 1716238800 | 4534.9226 | 13.46 | 0.30 | 4521.5091 | 4551.1299 | 4520.6152 | 0 |
| 1715979600 | 4521.4648 | 2.21 | 0.05 | 4519.4569 | 4531.2421 | 4502.0048 | 0 |
| 1715893200 | 4519.2583 | -36.87 | -0.81 | 4557.903 | 4557.903 | 4518.6832 | 0 |
| 1715806800 | 4556.1268 | 35.58 | 0.79 | 4520.5949 | 4559.1301 | 4520.5949 | 0 |
| 1715720400 | 4520.5445 | 9.17 | 0.20 | 4511.6766 | 4534.2759 | 4510.3347 | 0 |
| 1715634000 | 4511.3705 | -20.91 | -0.46 | 4532.3663 | 4551.7371 | 4510.1157 | 0 |
| 1715374800 | 4532.279 | 7.8 | 0.17 | 4525.7533 | 4547.7128 | 4524.3023 | 0 |
| 1715288400 | 4524.481 | 37.34 | 0.83 | 4487.6925 | 4525.4206 | 4485.8686 | 0 |
| 1715202000 | 4487.1456 | 8.9 | 0.20 | 4478.3515 | 4490.379 | 4463.8379 | 0 |
| 1715115600 | 4478.2456 | 11.15 | 0.25 | 4467.2005 | 4493.287 | 4467.2005 | 0 |
| 1715029200 | 4467.0977 | 46.81 | 1.06 | 4420.2904 | 4468.3831 | 4420.2904 | 0 |
| 1714770000 | 4420.2904 | 36.94 | 0.84 | 4383.5948 | 4437.572 | 4383.5948 | 0 |
| 1714683600 | 4383.3492 | 34.58 | 0.80 | 4349.18 | 4389.0421 | 4332.0716 | 0 |
| 1714597200 | 4348.7695 | -13.59 | -0.31 | 4362.4437 | 4408.1155 | 4340.8362 | 0 |
| 1714510800 | 4362.3584 | -77.98 | -1.76 | 4440.3428 | 4440.3428 | 4361.7268 | 0 |
| 1714424400 | 4440.3428 | 28.65 | 0.65 | 4411.7293 | 4442.7149 | 4411.7293 | 0 |
| 1714165200 | 4411.6948 | 8.55 | 0.19 | 4403.144 | 4423.1914 | 4394.7549 | 0 |
| 1714078800 | 4403.144 | 5.02 | 0.11 | 4398.1499 | 4412.5532 | 4337.9471 | 0 |
| 1713992400 | 4398.1206 | -31.27 | -0.71 | 4429.5824 | 4437.3674 | 4364.5647 | 0 |
| 1713906000 | 4429.3933 | 62.5 | 1.43 | 4367.0257 | 4435.1989 | 4367.0257 | 0 |
| 1713819600 | 4366.8914 | 31.8 | 0.73 | 4335.1013 | 4394.4646 | 4335.1013 | 0 |
| 1713560400 | 4335.0939 | 0.82 | 0.02 | 4334.8261 | 4367.704 | 4322.7587 | 0 |
| 1713474000 | 4334.27 | -9.36 | -0.22 | 4343.6591 | 4388.394 | 4331.4222 | 0 |
| 1713387600 | 4343.6269 | -28.52 | -0.65 | 4372.1518 | 4392.4149 | 4325.2515 | 0 |
| 1713301200 | 4372.1517 | -15.05 | -0.34 | 4387.211 | 4388.8323 | 4349.0035 | 0 |
| 1713214800 | 4387.2036 | -31.45 | -0.71 | 4418.6732 | 4477.7906 | 4375.4271 | 0 |
| 1712955600 | 4418.6517 | -51.24 | -1.15 | 4470.2814 | 4470.2814 | 4401.7141 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
