CRSP US Mega Cap Growth OSV Index (CRSPMEGV)
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 |
|---|---|---|---|---|---|---|---|
| 1739916000 | 6169.5015 | 32.08 | 0.52 | 6169.5015 | 6169.5015 | 6169.5015 | 0 |
| 1739570400 | 6137.4219 | 67.67 | 1.11 | 6137.4219 | 6137.4219 | 6137.4219 | 0 |
| 1739484000 | 6069.7514 | 83.54 | 1.40 | 6069.7514 | 6069.7514 | 6069.7514 | 0 |
| 1739397600 | 5986.2133 | -53.2 | -0.88 | 5986.2133 | 5986.2133 | 5986.2133 | 0 |
| 1739311200 | 6039.4111 | -8.21 | -0.14 | 6039.4111 | 6039.4111 | 6039.4111 | 0 |
| 1739224800 | 6047.6166 | -30.55 | -0.50 | 6047.6166 | 6047.6166 | 6047.6166 | 0 |
| 1738965600 | 6078.1703 | 37.26 | 0.62 | 6078.1703 | 6078.1703 | 6078.1703 | 0 |
| 1738879200 | 6040.9053 | 56.78 | 0.95 | 6040.9053 | 6040.9053 | 6040.9053 | 0 |
| 1738792800 | 5984.1259 | 32.19 | 0.54 | 5984.1259 | 5984.1259 | 5984.1259 | 0 |
| 1738706400 | 5951.9403 | 65.25 | 1.11 | 5951.9403 | 5951.9403 | 5951.9403 | 0 |
| 1738620000 | 5886.6863 | -193.92 | -3.19 | 5886.6863 | 5886.6863 | 5886.6863 | 0 |
| 1738360800 | 6080.6112 | 54.57 | 0.91 | 6080.6112 | 6080.6112 | 6080.6112 | 0 |
| 1738274400 | 6026.0421 | -17.7 | -0.29 | 6026.0421 | 6026.0421 | 6026.0421 | 0 |
| 1738188000 | 6043.7442 | 90.67 | 1.52 | 6043.7442 | 6043.7442 | 6043.7442 | 0 |
| 1738101600 | 5953.0703 | 90.09 | 1.54 | 5953.0703 | 5953.0703 | 5953.0703 | 0 |
| 1738015200 | 5862.9772 | -268.41 | -4.38 | 5862.9772 | 5862.9772 | 5862.9772 | 0 |
| 1737756000 | 6131.392 | 55.57 | 0.91 | 6131.392 | 6131.392 | 6131.392 | 0 |
| 1737669600 | 6075.8251 | 12.47 | 0.21 | 6075.8251 | 6075.8251 | 6075.8251 | 0 |
| 1737583200 | 6063.3524 | 64.33 | 1.07 | 6063.3524 | 6063.3524 | 6063.3524 | 0 |
| 1737496800 | 5999.0237 | -4.59 | -0.08 | 5999.0237 | 5999.0237 | 5999.0237 | 0 |
| 1737151200 | 6003.6165 | 31.42 | 0.53 | 6003.6165 | 6003.6165 | 6003.6165 | 0 |
| 1737064800 | 5972.2005 | 81.17 | 1.38 | 5972.2005 | 5972.2005 | 5972.2005 | 0 |
| 1736978400 | 5891.0297 | 20.99 | 0.36 | 5891.0297 | 5891.0297 | 5891.0297 | 0 |
| 1736892000 | 5870.0354 | 96.11 | 1.66 | 5870.0354 | 5870.0354 | 5870.0354 | 0 |
| 1736805600 | 5773.9259 | -135.41 | -2.29 | 5773.9259 | 5773.9259 | 5773.9259 | 0 |
| 1736546400 | 5909.3354 | -46.38 | -0.78 | 5909.3354 | 5909.3354 | 5909.3354 | 0 |
| 1736373600 | 5955.7167 | -128.86 | -2.12 | 5955.7167 | 5955.7167 | 5955.7167 | 0 |
| 1736287200 | 6084.5802 | 17.92 | 0.30 | 6084.5802 | 6084.5802 | 6084.5802 | 0 |
| 1736200800 | 6066.6575 | 134.91 | 2.27 | 6066.6575 | 6066.6575 | 6066.6575 | 0 |
| 1735941600 | 5931.7523 | -13.37 | -0.22 | 5931.7523 | 5931.7523 | 5931.7523 | 0 |
| 1735855200 | 5945.1231 | -44.65 | -0.75 | 5945.1231 | 5945.1231 | 5945.1231 | 0 |
| 1735682400 | 5989.7714 | 32.9 | 0.55 | 5989.7714 | 5989.7714 | 5989.7714 | 0 |
| 1735596000 | 5956.8708 | -139.66 | -2.29 | 5956.8708 | 5956.8708 | 5956.8708 | 0 |
| 1735336800 | 6096.5278 | -36.21 | -0.59 | 6096.5278 | 6096.5278 | 6096.5278 | 0 |
| 1735250400 | 6132.7373 | 46.83 | 0.77 | 6132.7373 | 6132.7373 | 6132.7373 | 0 |
| 1735077600 | 6085.9051 | 57.98 | 0.96 | 6085.9051 | 6085.9051 | 6085.9051 | 0 |
| 1734991200 | 6027.9291 | 121.42 | 2.06 | 6027.9291 | 6027.9291 | 6027.9291 | 0 |
| 1734732000 | 5906.5135 | -98.38 | -1.64 | 5906.5135 | 5906.5135 | 5906.5135 | 0 |
| 1734645600 | 6004.8943 | -132.28 | -2.16 | 6004.8943 | 6004.8943 | 6004.8943 | 0 |
| 1734559200 | 6137.1737 | 3.68 | 0.06 | 6137.1737 | 6137.1737 | 6137.1737 | 0 |
| 1734472800 | 6133.4956 | 19.56 | 0.32 | 6133.4956 | 6133.4956 | 6133.4956 | 0 |
| 1734386400 | 6113.9315 | 0.63 | 0.01 | 6113.9315 | 6113.9315 | 6113.9315 | 0 |
| 1734127200 | 6113.3063 | 4.55 | 0.07 | 6113.3063 | 6113.3063 | 6113.3063 | 0 |
| 1734040800 | 6108.7522 | 45.16 | 0.74 | 6108.7522 | 6108.7522 | 6108.7522 | 0 |
| 1733954400 | 6063.5903 | 13.68 | 0.23 | 6063.5903 | 6063.5903 | 6063.5903 | 0 |
| 1733868000 | 6049.9082 | 0.87 | 0.01 | 6049.9082 | 6049.9082 | 6049.9082 | 0 |
| 1733781600 | 6049.0348 | 13.11 | 0.22 | 6049.0348 | 6049.0348 | 6049.0348 | 0 |
| 1733522400 | 6035.9215 | 2.41 | 0.04 | 6035.9215 | 6035.9215 | 6035.9215 | 0 |
| 1733436000 | 6033.5077 | 54.24 | 0.91 | 6033.5077 | 6033.5077 | 6033.5077 | 0 |
| 1733349600 | 5979.2715 | 82.87 | 1.41 | 5979.2715 | 5979.2715 | 5979.2715 | 0 |
| 1733263200 | 5896.4011 | 35.56 | 0.61 | 5896.4011 | 5896.4011 | 5896.4011 | 0 |
| 1733176800 | 5860.8402 | 55.62 | 0.96 | 5860.8402 | 5860.8402 | 5860.8402 | 0 |
| 1732917600 | 5805.2183 | -11.38 | -0.20 | 5805.2183 | 5805.2183 | 5805.2183 | 0 |
| 1732744800 | 5816.5937 | 7.71 | 0.13 | 5816.5937 | 5816.5937 | 5816.5937 | 0 |
| 1732658400 | 5808.8855 | -11.55 | -0.20 | 5808.8855 | 5808.8855 | 5808.8855 | 0 |
| 1732572000 | 5820.4396 | 44.88 | 0.78 | 5820.4396 | 5820.4396 | 5820.4396 | 0 |
| 1732312800 | 5775.5548 | -37.48 | -0.64 | 5775.5548 | 5775.5548 | 5775.5548 | 0 |
| 1732226400 | 5813.0298 | 32.03 | 0.55 | 5813.0298 | 5813.0298 | 5813.0298 | 0 |
| 1732140000 | 5781.0038 | 86.27 | 1.51 | 5781.0038 | 5781.0038 | 5781.0038 | 0 |
| 1732053600 | 5694.7375 | -11.95 | -0.21 | 5694.7375 | 5694.7375 | 5694.7375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
