CRSP US Large Cap Total Return (CRSPLCT)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 5751.4974 | 63.18 | 1.11 | 5688.43 | 5800.1663 | 5652.7789 | 0 |
| 1734645600 | 5688.313 | -4.57 | -0.08 | 5692.8961 | 5753.8597 | 5687.3731 | 0 |
| 1734559200 | 5692.8816 | -176.47 | -3.01 | 5869.4514 | 5886.6708 | 5688.6664 | 0 |
| 1734472800 | 5869.354 | -23.96 | -0.41 | 5893.4745 | 5893.4745 | 5854.9438 | 0 |
| 1734386400 | 5893.3116 | 24.95 | 0.43 | 5869.0955 | 5904.1294 | 5869.0955 | 0 |
| 1734127200 | 5868.3656 | 1.33 | 0.02 | 5867.7723 | 5895.4423 | 5854.0129 | 0 |
| 1734040800 | 5867.0364 | -32.86 | -0.56 | 5899.8941 | 5899.8941 | 5867.0358 | 0 |
| 1733954400 | 5899.8941 | 49.97 | 0.85 | 5850.0077 | 5908.1119 | 5850.0077 | 0 |
| 1733868000 | 5849.9203 | -19.36 | -0.33 | 5869.3925 | 5880.5469 | 5844.9275 | 0 |
| 1733781600 | 5869.2798 | -39.7 | -0.67 | 5909.8023 | 5909.8023 | 5865.6075 | 0 |
| 1733522400 | 5908.9772 | 18.3 | 0.31 | 5891.3218 | 5916.9943 | 5891.3218 | 0 |
| 1733436000 | 5890.6772 | -11.64 | -0.20 | 5902.6191 | 5910.4823 | 5888.7677 | 0 |
| 1733349600 | 5902.3133 | 41.74 | 0.71 | 5860.6938 | 5905.7831 | 5860.6938 | 0 |
| 1733263200 | 5860.5748 | 3.87 | 0.07 | 5856.8214 | 5862.351 | 5844.4514 | 0 |
| 1733176800 | 5856.7081 | 15.86 | 0.27 | 5841.5688 | 5862.74 | 5841.5688 | 0 |
| 1732917600 | 5840.8513 | 32.28 | 0.56 | 5809.1002 | 5852.6959 | 5809.1002 | 0 |
| 1732744800 | 5808.5732 | -22.03 | -0.38 | 5830.9548 | 5830.9548 | 5795.1461 | 0 |
| 1732658400 | 5830.6017 | 32.83 | 0.57 | 5798.1656 | 5833.91 | 5798.1656 | 0 |
| 1732572000 | 5797.7721 | 17.37 | 0.30 | 5780.4542 | 5830.9324 | 5775.6601 | 0 |
| 1732312800 | 5780.4062 | 22.18 | 0.39 | 5758.444 | 5783.8674 | 5756.4686 | 0 |
| 1732226400 | 5758.2269 | 32.52 | 0.57 | 5726.5509 | 5772.5494 | 5699.5651 | 0 |
| 1732140000 | 5725.7059 | 0.1 | 0.00 | 5725.7903 | 5729.1842 | 5671.3575 | 0 |
| 1732053600 | 5725.6097 | 25.66 | 0.45 | 5700.0113 | 5730.8364 | 5665.0617 | 0 |
| 1731967200 | 5699.9507 | 24.39 | 0.43 | 5676.4865 | 5713.079 | 5672.3297 | 0 |
| 1731708000 | 5675.5586 | -76.03 | -1.32 | 5752.3167 | 5752.3167 | 5658.5618 | 0 |
| 1731621600 | 5751.584 | -35.27 | -0.61 | 5787.5148 | 5795.5582 | 5745.3922 | 0 |
| 1731535200 | 5786.8556 | 0.35 | 0.01 | 5786.7662 | 5810.4359 | 5771.1408 | 0 |
| 1731448800 | 5786.5098 | -15.01 | -0.26 | 5801.8589 | 5810.2403 | 5763.2022 | 0 |
| 1731362400 | 5801.5159 | 9.53 | 0.16 | 5791.9817 | 5816.1595 | 5787.5464 | 0 |
| 1731103200 | 5791.9817 | 22.45 | 0.39 | 5770.7667 | 5808.0247 | 5770.7667 | 0 |
| 1731016800 | 5769.5299 | 44.41 | 0.78 | 5725.2589 | 5779.8032 | 5725.2589 | 0 |
| 1730930400 | 5725.12 | 144.34 | 2.59 | 5580.7917 | 5731.4066 | 5580.7917 | 0 |
| 1730844000 | 5580.7824 | 68.36 | 1.24 | 5512.4902 | 5581.4372 | 5512.4902 | 0 |
| 1730757600 | 5512.4257 | -16.29 | -0.29 | 5528.9491 | 5538.7912 | 5496.9439 | 0 |
| 1730494800 | 5528.7167 | 23.68 | 0.43 | 5505.2323 | 5570.5582 | 5505.2323 | 0 |
| 1730408400 | 5505.0341 | -102.89 | -1.83 | 5608.3217 | 5608.3217 | 5502.5561 | 0 |
| 1730322000 | 5607.9192 | -18.66 | -0.33 | 5626.6058 | 5644.2404 | 5605.4124 | 0 |
| 1730235600 | 5626.5766 | 10.25 | 0.18 | 5616.3309 | 5639.7587 | 5596.0959 | 0 |
| 1730149200 | 5616.3309 | 15.11 | 0.27 | 5601.3193 | 5634.6847 | 5601.3193 | 0 |
| 1729890000 | 5601.2229 | -2.15 | -0.04 | 5603.3934 | 5653.8509 | 5593.645 | 0 |
| 1729803600 | 5603.3706 | 12.66 | 0.23 | 5590.7097 | 5610.6799 | 5580.0643 | 0 |
| 1729717200 | 5590.7097 | -52.39 | -0.93 | 5643.1875 | 5643.1875 | 5557.6184 | 0 |
| 1729630800 | 5643.0952 | -2.33 | -0.04 | 5645.4431 | 5654.0448 | 5614.6726 | 0 |
| 1729544400 | 5645.4289 | -10.2 | -0.18 | 5655.8385 | 5658.3989 | 5617.5244 | 0 |
| 1729285200 | 5655.6247 | 22.92 | 0.41 | 5633.0296 | 5662.2795 | 5633.0296 | 0 |
| 1729198800 | 5632.7097 | -0.72 | -0.01 | 5633.4857 | 5671.2328 | 5631.5382 | 0 |
| 1729112400 | 5633.4264 | 25.97 | 0.46 | 5607.5532 | 5636.9045 | 5598.9789 | 0 |
| 1729026000 | 5607.4557 | -41.69 | -0.74 | 5649.6011 | 5662.809 | 5597.4165 | 0 |
| 1728939600 | 5649.1489 | 42.47 | 0.76 | 5606.6809 | 5660.2805 | 5606.6809 | 0 |
| 1728680400 | 5606.6809 | 35.33 | 0.63 | 5571.3903 | 5613.133 | 5566.1781 | 0 |
| 1728594000 | 5571.3464 | -9.2 | -0.16 | 5581.3302 | 5585.8149 | 5556.625 | 0 |
| 1728507600 | 5580.5458 | 40.48 | 0.73 | 5540.2304 | 5584.8014 | 5534.1483 | 0 |
| 1728421200 | 5540.0671 | 53.07 | 0.97 | 5487.0211 | 5546.1441 | 5487.0211 | 0 |
| 1728334800 | 5486.997 | -53.41 | -0.96 | 5540.4673 | 5540.4673 | 5478.8826 | 0 |
| 1728075600 | 5540.4063 | 51.77 | 0.94 | 5489.3223 | 5542.1247 | 5489.3223 | 0 |
| 1727989200 | 5488.64 | -9.33 | -0.17 | 5497.985 | 5506.2461 | 5467.7321 | 0 |
| 1727902800 | 5497.97 | 1.55 | 0.03 | 5496.7405 | 5506.8574 | 5463.3454 | 0 |
| 1727816400 | 5496.4241 | -50.93 | -0.92 | 5547.5172 | 5547.5172 | 5467.7852 | 0 |
| 1727730000 | 5547.3567 | 23.63 | 0.43 | 5524.1889 | 5549.7911 | 5491.7546 | 0 |
| 1727470800 | 5523.7293 | -7.65 | -0.14 | 5531.5364 | 5547.7396 | 5514.7346 | 0 |
| 1727384400 | 5531.3755 | 21.42 | 0.39 | 5510.2966 | 5554.0991 | 5508.6691 | 0 |
| 1727298000 | 5509.96 | -10.44 | -0.19 | 5520.4171 | 5529.0401 | 5500.7828 | 0 |
| 1727211600 | 5520.3959 | 13.09 | 0.24 | 5507.3343 | 5522.6319 | 5487.6038 | 0 |
| 1727125200 | 5507.3039 | 15.13 | 0.28 | 5492.217 | 5513.2921 | 5492.217 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
