CRSP US Mega Cap Index (CRSPME1)
NASDAQI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4721.1933 | 47.47 | 1.02 | 4673.7185 | 4764.4511 | 4642.1982 | 0 |
| 1734645600 | 4673.7185 | -2.38 | -0.05 | 4676.1017 | 4725.6546 | 4672.7235 | 0 |
| 1734559200 | 4676.1017 | -141.74 | -2.94 | 4817.8465 | 4834.8693 | 4672.2798 | 0 |
| 1734472800 | 4817.8465 | -15.47 | -0.32 | 4833.3129 | 4833.3129 | 4803.1171 | 0 |
| 1734386400 | 4833.3129 | 25.97 | 0.54 | 4807.3456 | 4841.5401 | 4807.3456 | 0 |
| 1734127200 | 4807.3456 | 4.58 | 0.10 | 4802.7668 | 4831.186 | 4794.701 | 0 |
| 1734040800 | 4802.7668 | -28.33 | -0.59 | 4831.1002 | 4831.1002 | 4802.7668 | 0 |
| 1733954400 | 4831.1002 | 45.65 | 0.95 | 4785.4452 | 4838.1349 | 4785.4452 | 0 |
| 1733868000 | 4785.4452 | -9.07 | -0.19 | 4794.5193 | 4811.9772 | 4780.3556 | 0 |
| 1733781600 | 4794.5193 | -29.16 | -0.60 | 4823.6804 | 4823.6804 | 4790.842 | 0 |
| 1733522400 | 4823.6804 | 15.66 | 0.33 | 4808.0204 | 4829.9763 | 4808.0204 | 0 |
| 1733436000 | 4808.0204 | -7.09 | -0.15 | 4815.1081 | 4823.6353 | 4806.1254 | 0 |
| 1733349600 | 4815.1081 | 36.68 | 0.77 | 4778.424 | 4818.9911 | 4778.424 | 0 |
| 1733263200 | 4778.424 | 5.26 | 0.11 | 4773.1655 | 4779.4101 | 4763.4586 | 0 |
| 1733176800 | 4773.1655 | 18.55 | 0.39 | 4754.6179 | 4777.5029 | 4754.6179 | 0 |
| 1732917600 | 4754.6179 | 29.56 | 0.63 | 4725.0553 | 4763.5662 | 4725.0553 | 0 |
| 1732744800 | 4725.0553 | -21.13 | -0.45 | 4746.1871 | 4746.1871 | 4713.2511 | 0 |
| 1732658400 | 4746.1871 | 31.43 | 0.67 | 4714.7582 | 4749.1692 | 4714.7582 | 0 |
| 1732572000 | 4714.7582 | 9.71 | 0.21 | 4705.049 | 4745.6845 | 4694.8598 | 0 |
| 1732312800 | 4705.049 | 12.09 | 0.26 | 4692.9621 | 4709.7602 | 4686.2636 | 0 |
| 1732226400 | 4692.9621 | 18.43 | 0.39 | 4674.5304 | 4705.6821 | 4642.0741 | 0 |
| 1732140000 | 4674.5304 | -3.37 | -0.07 | 4677.9037 | 4678.5361 | 4628.8243 | 0 |
| 1732053600 | 4677.9037 | 22.47 | 0.48 | 4655.4363 | 4682.5113 | 4629.0347 | 0 |
| 1731967200 | 4655.4363 | 18.39 | 0.40 | 4637.0507 | 4666.6839 | 4633.1396 | 0 |
| 1731708000 | 4637.0507 | -70.24 | -1.49 | 4707.2911 | 4707.2911 | 4622.4277 | 0 |
| 1731621600 | 4707.2911 | -26.29 | -0.56 | 4733.5858 | 4741.1971 | 4701.1145 | 0 |
| 1731535200 | 4733.5858 | 1.56 | 0.03 | 4732.0229 | 4752.3163 | 4715.1364 | 0 |
| 1731448800 | 4732.0229 | -8.77 | -0.18 | 4740.7879 | 4749.725 | 4712.6526 | 0 |
| 1731362400 | 4740.7879 | 1.91 | 0.04 | 4738.876 | 4757.9245 | 4727.4026 | 0 |
| 1731103200 | 4738.876 | 14.08 | 0.30 | 4724.7949 | 4752.8465 | 4724.7949 | 0 |
| 1731016800 | 4724.7949 | 40.73 | 0.87 | 4684.0651 | 4732.6952 | 4684.0651 | 0 |
| 1730930400 | 4684.0651 | 117.88 | 2.58 | 4566.1834 | 4689.661 | 4566.1834 | 0 |
| 1730844000 | 4566.1834 | 52.89 | 1.17 | 4513.2901 | 4567.1749 | 4513.2901 | 0 |
| 1730757600 | 4513.2901 | -16.26 | -0.36 | 4529.5495 | 4535.1532 | 4500.7098 | 0 |
| 1730494800 | 4529.5495 | 23.58 | 0.52 | 4505.974 | 4561.5028 | 4505.4509 | 0 |
| 1730408400 | 4505.974 | -91.29 | -1.99 | 4597.2662 | 4597.2662 | 4503.6096 | 0 |
| 1730322000 | 4597.2662 | -17.29 | -0.37 | 4614.5532 | 4628.5499 | 4594.1917 | 0 |
| 1730235600 | 4614.5532 | 12.54 | 0.27 | 4602.0175 | 4625.9534 | 4586.3167 | 0 |
| 1730149200 | 4602.0175 | 9.3 | 0.20 | 4592.7212 | 4620.3794 | 4592.7212 | 0 |
| 1729890000 | 4592.7212 | 1.49 | 0.03 | 4591.2323 | 4635.0786 | 4585.9571 | 0 |
| 1729803600 | 4591.2323 | 11.75 | 0.26 | 4579.4808 | 4596.6276 | 4570.2238 | 0 |
| 1729717200 | 4579.4808 | -48.98 | -1.06 | 4628.4612 | 4628.4612 | 4551.8444 | 0 |
| 1729630800 | 4628.4612 | 3.4 | 0.07 | 4625.0586 | 4638.1211 | 4599.8548 | 0 |
| 1729544400 | 4625.0586 | -3.44 | -0.07 | 4628.4988 | 4632.9567 | 4599.6671 | 0 |
| 1729285200 | 4628.4988 | 18.77 | 0.41 | 4609.7259 | 4634.65 | 4609.7259 | 0 |
| 1729198800 | 4609.7259 | 0.72 | 0.02 | 4609.0099 | 4642.6968 | 4608.9902 | 0 |
| 1729112400 | 4609.0099 | 18.82 | 0.41 | 4590.1907 | 4611.8408 | 4578.6057 | 0 |
| 1729026000 | 4590.1907 | -38.26 | -0.83 | 4628.4522 | 4639.8662 | 4580.2978 | 0 |
| 1728939600 | 4628.4522 | 34.62 | 0.75 | 4593.8335 | 4638.9246 | 4593.8335 | 0 |
| 1728680400 | 4593.8335 | 23.64 | 0.52 | 4570.1906 | 4600.5451 | 4563.9397 | 0 |
| 1728594000 | 4570.1906 | -6.54 | -0.14 | 4576.7298 | 4581.9548 | 4556.39 | 0 |
| 1728507600 | 4576.7298 | 33.52 | 0.74 | 4543.2116 | 4580.5322 | 4537.5694 | 0 |
| 1728421200 | 4543.2116 | 48.77 | 1.09 | 4494.4402 | 4548.4439 | 4494.4402 | 0 |
| 1728334800 | 4494.4402 | -45.17 | -0.99 | 4539.6073 | 4539.6073 | 4488.8992 | 0 |
| 1728075600 | 4539.6073 | 42.78 | 0.95 | 4496.8269 | 4541.0952 | 4496.8269 | 0 |
| 1727989200 | 4496.8269 | -5.99 | -0.13 | 4502.8196 | 4511.914 | 4478.6274 | 0 |
| 1727902800 | 4502.8196 | 0.91 | 0.02 | 4501.9136 | 4510.7021 | 4473.1991 | 0 |
| 1727816400 | 4501.9136 | -45.32 | -1.00 | 4547.2352 | 4547.2352 | 4479.2249 | 0 |
| 1727730000 | 4547.2352 | 20.78 | 0.46 | 4526.4588 | 4549.2635 | 4500.5589 | 0 |
| 1727470800 | 4526.4588 | -10.6 | -0.23 | 4537.0597 | 4546.6642 | 4518.6308 | 0 |
| 1727384400 | 4537.0597 | 15.67 | 0.35 | 4521.3915 | 4559.3635 | 4516.8412 | 0 |
| 1727298000 | 4521.3915 | -4.88 | -0.11 | 4526.2701 | 4534.6739 | 4512.4051 | 0 |
| 1727211600 | 4526.2701 | 11.65 | 0.26 | 4514.6193 | 4528.2924 | 4494.7094 | 0 |
| 1727125200 | 4514.6193 | 9.47 | 0.21 | 4505.1477 | 4520.8702 | 4503.2234 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
