CRSP US Micro Cap Index (CRSPMC1)
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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 2618.5983 | -42.78 | -1.61 | 2661.3806 | 2663.9892 | 2604.6435 | 0 |
| 1737756000 | 2661.3806 | -2.06 | -0.08 | 2663.4402 | 2685.5106 | 2653.9256 | 0 |
| 1737669600 | 2663.4402 | 12.83 | 0.48 | 2650.6055 | 2663.4435 | 2632.1388 | 0 |
| 1737583200 | 2650.6055 | -8.28 | -0.31 | 2658.8903 | 2666.2933 | 2645.1841 | 0 |
| 1737496800 | 2658.8903 | 57.77 | 2.22 | 2601.1245 | 2659.723 | 2601.1245 | 0 |
| 1737151200 | 2601.1245 | 8.19 | 0.32 | 2592.9337 | 2621.2902 | 2592.1299 | 0 |
| 1737064800 | 2592.9337 | 0.34 | 0.01 | 2592.5951 | 2600.6415 | 2576.8696 | 0 |
| 1736978400 | 2592.5951 | 71.31 | 2.83 | 2521.2893 | 2598.8359 | 2521.2893 | 0 |
| 1736892000 | 2521.2893 | 22.45 | 0.90 | 2498.8407 | 2533.904 | 2493.7292 | 0 |
| 1736805600 | 2498.8407 | -13.77 | -0.55 | 2512.6122 | 2512.6122 | 2460.57 | 0 |
| 1736546400 | 2512.6122 | -76.09 | -2.94 | 2588.5546 | 2588.5546 | 2496.042 | 0 |
| 1736373600 | 2588.6999 | -42.15 | -1.60 | 2630.8465 | 2630.8465 | 2562.9808 | 0 |
| 1736287200 | 2630.8465 | -38.44 | -1.44 | 2669.2858 | 2689.4852 | 2616.5981 | 0 |
| 1736200800 | 2669.2858 | -5.3 | -0.20 | 2674.5874 | 2702.5306 | 2667.7746 | 0 |
| 1735941600 | 2674.5859 | 58.49 | 2.24 | 2616.0964 | 2674.5904 | 2616.0964 | 0 |
| 1735855200 | 2616.0931 | 10.9 | 0.42 | 2605.192 | 2646.8195 | 2595.6176 | 0 |
| 1735682400 | 2605.192 | -6.39 | -0.24 | 2611.583 | 2630.0302 | 2591.2108 | 0 |
| 1735596000 | 2611.583 | -19.48 | -0.74 | 2631.0654 | 2631.0654 | 2575.9857 | 0 |
| 1735336800 | 2631.0654 | -40.84 | -1.53 | 2671.9011 | 2672.1322 | 2605.6221 | 0 |
| 1735250400 | 2671.9011 | 48.44 | 1.85 | 2623.4622 | 2672.3635 | 2606.3033 | 0 |
| 1735077600 | 2623.4594 | 28.41 | 1.09 | 2595.0497 | 2623.4625 | 2588.4382 | 0 |
| 1734991200 | 2595.0497 | -7.15 | -0.27 | 2602.1959 | 2606.3067 | 2575.9469 | 0 |
| 1734732000 | 2602.1959 | 34.01 | 1.32 | 2568.1881 | 2628.6705 | 2534.1126 | 0 |
| 1734645600 | 2568.1881 | -15.25 | -0.59 | 2583.4409 | 2626.9033 | 2559.7221 | 0 |
| 1734559200 | 2583.4409 | -126.22 | -4.66 | 2709.6589 | 2736.2295 | 2562.0371 | 0 |
| 1734472800 | 2709.6589 | -19.38 | -0.71 | 2729.0431 | 2729.0431 | 2693.6438 | 0 |
| 1734386400 | 2729.0431 | 31.56 | 1.17 | 2697.4813 | 2741.4486 | 2694.8754 | 0 |
| 1734127200 | 2697.4813 | -14.4 | -0.53 | 2711.8772 | 2714.3783 | 2681.3754 | 0 |
| 1734040800 | 2711.8772 | -55.39 | -2.00 | 2767.2658 | 2767.2658 | 2711.5902 | 0 |
| 1733954400 | 2767.2658 | 11.24 | 0.41 | 2756.0303 | 2784.513 | 2753.7576 | 0 |
| 1733868000 | 2756.0303 | -7.51 | -0.27 | 2763.5422 | 2781.0641 | 2752.127 | 0 |
| 1733781600 | 2763.5422 | -21.79 | -0.78 | 2785.3305 | 2810.3795 | 2763.5419 | 0 |
| 1733522400 | 2785.3305 | 24.68 | 0.89 | 2760.6505 | 2791.4185 | 2760.6505 | 0 |
| 1733436000 | 2760.6505 | -30.1 | -1.08 | 2790.7458 | 2796.2466 | 2759.9474 | 0 |
| 1733349600 | 2790.7458 | 19.43 | 0.70 | 2771.3162 | 2792.1598 | 2771.3162 | 0 |
| 1733263200 | 2771.3162 | -29.26 | -1.04 | 2800.577 | 2800.577 | 2766.5999 | 0 |
| 1733176800 | 2800.5743 | -3.18 | -0.11 | 2803.7552 | 2810.4594 | 2786.9319 | 0 |
| 1732917600 | 2803.7566 | 16 | 0.57 | 2787.7608 | 2813.8182 | 2787.7608 | 0 |
| 1732744800 | 2787.7608 | 11.46 | 0.41 | 2776.3053 | 2806.123 | 2776.3053 | 0 |
| 1732658400 | 2776.3053 | -19.5 | -0.70 | 2795.8068 | 2795.8068 | 2767.2896 | 0 |
| 1732572000 | 2795.8068 | 34.96 | 1.27 | 2760.8485 | 2829.8973 | 2760.8485 | 0 |
| 1732312800 | 2760.8485 | 60.29 | 2.23 | 2700.5623 | 2762.6429 | 2700.5623 | 0 |
| 1732226400 | 2700.5619 | 41.7 | 1.57 | 2658.8662 | 2715.081 | 2658.8662 | 0 |
| 1732140000 | 2658.8662 | 0.34 | 0.01 | 2658.5283 | 2658.9848 | 2631.8853 | 0 |
| 1732053600 | 2658.5283 | 30.34 | 1.15 | 2628.1926 | 2658.5283 | 2603.6248 | 0 |
| 1731967200 | 2628.1926 | -2.39 | -0.09 | 2630.5848 | 2654.4069 | 2621.6304 | 0 |
| 1731708000 | 2630.5848 | -57.01 | -2.12 | 2687.5917 | 2697.325 | 2621.7528 | 0 |
| 1731621600 | 2687.5917 | -43.72 | -1.60 | 2731.3117 | 2744.1961 | 2683.3886 | 0 |
| 1731535200 | 2731.3117 | -43.67 | -1.57 | 2774.9863 | 2801.9922 | 2731.2367 | 0 |
| 1731448800 | 2774.9863 | -56.89 | -2.01 | 2831.8742 | 2831.8742 | 2768.1963 | 0 |
| 1731362400 | 2831.8742 | 47.84 | 1.72 | 2784.0306 | 2835.3658 | 2784.0306 | 0 |
| 1731103200 | 2784.0306 | 34.93 | 1.27 | 2749.0973 | 2784.0342 | 2747.2081 | 0 |
| 1731016800 | 2749.0973 | -17.99 | -0.65 | 2767.0897 | 2774.8538 | 2746.1505 | 0 |
| 1730930400 | 2767.0897 | 155.16 | 5.94 | 2611.9304 | 2769.0492 | 2611.9304 | 0 |
| 1730844000 | 2611.9304 | 54.32 | 2.12 | 2557.5927 | 2612.0583 | 2555.4103 | 0 |
| 1730757600 | 2557.6134 | 5.16 | 0.20 | 2552.4555 | 2575.5238 | 2535.4681 | 0 |
| 1730494800 | 2552.4555 | 15.44 | 0.61 | 2537.0131 | 2576.087 | 2537.0131 | 0 |
| 1730408400 | 2537.0131 | -49.24 | -1.90 | 2586.2579 | 2586.7564 | 2537.0074 | 0 |
| 1730322000 | 2586.2579 | -8.26 | -0.32 | 2594.5178 | 2614.9738 | 2583.041 | 0 |
| 1730235600 | 2594.5178 | -7.26 | -0.28 | 2601.7775 | 2601.7775 | 2581.4418 | 0 |
| 1730149200 | 2601.7775 | 55.96 | 2.20 | 2545.8168 | 2605.6038 | 2545.8168 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
