CRSP US Large Cap OSV Index (CRSPLCV)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726174800 | 4164.8162 | 48.9 | 1.19 | 4164.8162 | 4164.8162 | 4164.8162 | 0 |
| 1726088400 | 4115.9196 | 3.24 | 0.08 | 4115.9196 | 4115.9196 | 4115.9196 | 0 |
| 1726002000 | 4112.68 | 29.17 | 0.71 | 4112.68 | 4112.68 | 4112.68 | 0 |
| 1725915600 | 4083.511 | -42.65 | -1.03 | 4083.511 | 4083.511 | 4083.511 | 0 |
| 1725656400 | 4126.1611 | -6.99 | -0.17 | 4126.1611 | 4126.1611 | 4126.1611 | 0 |
| 1725570000 | 4133.1503 | 7.05 | 0.17 | 4133.1503 | 4133.1503 | 4133.1503 | 0 |
| 1725483600 | 4126.0959 | -81.14 | -1.93 | 4126.0959 | 4126.0959 | 4126.0959 | 0 |
| 1725397200 | 4207.2346 | -0.6 | -0.01 | 4207.2346 | 4207.2346 | 4207.2346 | 0 |
| 1725051600 | 4207.8374 | 3.87 | 0.09 | 4207.8374 | 4207.8374 | 4207.8374 | 0 |
| 1724965200 | 4203.9638 | -7.15 | -0.17 | 4203.9638 | 4203.9638 | 4203.9638 | 0 |
| 1724878800 | 4211.1147 | 14.69 | 0.35 | 4211.1147 | 4211.1147 | 4211.1147 | 0 |
| 1724792400 | 4196.4221 | -30.67 | -0.73 | 4196.4221 | 4196.4221 | 4196.4221 | 0 |
| 1724706000 | 4227.0889 | 27.66 | 0.66 | 4227.0889 | 4227.0889 | 4227.0889 | 0 |
| 1724446800 | 4199.4285 | -24.34 | -0.58 | 4199.4285 | 4199.4285 | 4199.4285 | 0 |
| 1724360400 | 4223.7686 | 22.76 | 0.54 | 4223.7686 | 4223.7686 | 4223.7686 | 0 |
| 1724274000 | 4201.0117 | 3.81 | 0.09 | 4201.0117 | 4201.0117 | 4201.0117 | 0 |
| 1724187600 | 4197.198 | 34.05 | 0.82 | 4197.198 | 4197.198 | 4197.198 | 0 |
| 1724101200 | 4163.1494 | 19.96 | 0.48 | 4163.1494 | 4163.1494 | 4163.1494 | 0 |
| 1723842000 | 4143.187 | 15.93 | 0.39 | 4143.187 | 4143.187 | 4143.187 | 0 |
| 1723755600 | 4127.2523 | 51.34 | 1.26 | 4127.2523 | 4127.2523 | 4127.2523 | 0 |
| 1723669200 | 4075.9122 | 48 | 1.19 | 4075.9122 | 4075.9122 | 4075.9122 | 0 |
| 1723582800 | 4027.9164 | 17.79 | 0.44 | 4027.9164 | 4027.9164 | 4027.9164 | 0 |
| 1723496400 | 4010.1231 | 32.06 | 0.81 | 4010.1231 | 4010.1231 | 4010.1231 | 0 |
| 1723237200 | 3978.0665 | 43.54 | 1.11 | 3978.0665 | 3978.0665 | 3978.0665 | 0 |
| 1723150800 | 3934.5228 | -31.72 | -0.80 | 3934.5228 | 3934.5228 | 3934.5228 | 0 |
| 1723064400 | 3966.2461 | 67.77 | 1.74 | 3966.2461 | 3966.2461 | 3966.2461 | 0 |
| 1722978000 | 3898.4738 | 71.77 | 1.88 | 3898.4738 | 3898.4738 | 3898.4738 | 0 |
| 1722891600 | 3826.7053 | -189.61 | -4.72 | 3826.7053 | 3826.7053 | 3826.7053 | 0 |
| 1722632400 | 4016.3181 | -134.75 | -3.25 | 4016.3181 | 4016.3181 | 4016.3181 | 0 |
| 1722546000 | 4151.0705 | 25.8 | 0.63 | 4151.0705 | 4151.0705 | 4151.0705 | 0 |
| 1722459600 | 4125.2703 | 22.89 | 0.56 | 4125.2703 | 4125.2703 | 4125.2703 | 0 |
| 1722373200 | 4102.3765 | 0.07 | 0.00 | 4102.3765 | 4102.3765 | 4102.3765 | 0 |
| 1722286800 | 4102.3113 | 28.32 | 0.70 | 4102.3113 | 4102.3113 | 4102.3113 | 0 |
| 1722027600 | 4073.9885 | 7.77 | 0.19 | 4073.9885 | 4073.9885 | 4073.9885 | 0 |
| 1721941200 | 4066.2172 | -57.52 | -1.39 | 4066.2172 | 4066.2172 | 4066.2172 | 0 |
| 1721854800 | 4123.7397 | -45.29 | -1.09 | 4123.7397 | 4123.7397 | 4123.7397 | 0 |
| 1721768400 | 4169.0251 | 13.76 | 0.33 | 4169.0251 | 4169.0251 | 4169.0251 | 0 |
| 1721682000 | 4155.2645 | -1.69 | -0.04 | 4155.2645 | 4155.2645 | 4155.2645 | 0 |
| 1721422800 | 4156.9528 | -40.16 | -0.96 | 4156.9528 | 4156.9528 | 4156.9528 | 0 |
| 1721336400 | 4197.1115 | -4.87 | -0.12 | 4197.1115 | 4197.1115 | 4197.1115 | 0 |
| 1721250000 | 4201.9799 | -32.2 | -0.76 | 4201.9799 | 4201.9799 | 4201.9799 | 0 |
| 1721163600 | 4234.1817 | 7.72 | 0.18 | 4234.1817 | 4234.1817 | 4234.1817 | 0 |
| 1721077200 | 4226.4571 | 34.85 | 0.83 | 4226.4571 | 4226.4571 | 4226.4571 | 0 |
| 1720818000 | 4191.6075 | -32.06 | -0.76 | 4191.6075 | 4191.6075 | 4191.6075 | 0 |
| 1720731600 | 4223.6674 | 32.62 | 0.78 | 4223.6674 | 4223.6674 | 4223.6674 | 0 |
| 1720645200 | 4191.0521 | 5.58 | 0.13 | 4191.0521 | 4191.0521 | 4191.0521 | 0 |
| 1720558800 | 4185.4744 | 4.92 | 0.12 | 4185.4744 | 4185.4744 | 4185.4744 | 0 |
| 1720472400 | 4180.5498 | 29 | 0.70 | 4180.5498 | 4180.5498 | 4180.5498 | 0 |
| 1720213200 | 4151.5526 | 22.03 | 0.53 | 4151.5526 | 4151.5526 | 4151.5526 | 0 |
| 1720040400 | 4129.5212 | 38.27 | 0.94 | 4129.5212 | 4129.5212 | 4129.5212 | 0 |
| 1719954000 | 4091.2527 | -13.35 | -0.33 | 4091.2527 | 4091.2527 | 4091.2527 | 0 |
| 1719867600 | 4104.6067 | -12.71 | -0.31 | 4104.6067 | 4104.6067 | 4104.6067 | 0 |
| 1719608400 | 4117.3175 | 14.42 | 0.35 | 4117.3175 | 4117.3175 | 4117.3175 | 0 |
| 1719522000 | 4102.8989 | 14.66 | 0.36 | 4102.8989 | 4102.8989 | 4102.8989 | 0 |
| 1719435600 | 4088.2406 | -1.68 | -0.04 | 4088.2406 | 4088.2406 | 4088.2406 | 0 |
| 1719349200 | 4089.9161 | -2.7 | -0.07 | 4089.9161 | 4089.9161 | 4089.9161 | 0 |
| 1719262800 | 4092.6205 | -6.09 | -0.15 | 4092.6205 | 4092.6205 | 4092.6205 | 0 |
| 1719003600 | 4098.7121 | -19.68 | -0.48 | 4098.7121 | 4098.7121 | 4098.7121 | 0 |
| 1718917200 | 4118.3936 | 14.71 | 0.36 | 4118.3936 | 4118.3936 | 4118.3936 | 0 |
| 1718744400 | 4103.6802 | 40.44 | 1.00 | 4103.6802 | 4103.6802 | 4103.6802 | 0 |
| 1718658000 | 4063.2353 | 7.72 | 0.19 | 4063.2353 | 4063.2353 | 4063.2353 | 0 |
| 1718398800 | 4055.5104 | -18.75 | -0.46 | 4055.5104 | 4055.5104 | 4055.5104 | 0 |
| 1718312400 | 4074.2596 | 11.36 | 0.28 | 4074.2596 | 4074.2596 | 4074.2596 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
