CRSP US Mega Cap Total Return (CRSPMET)
NASDAQI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736892000 | 6035.8122 | -3.97 | -0.07 | 6039.7855 | 6075.0717 | 5998.729 | 0 |
| 1736805600 | 6039.7854 | 3.79 | 0.06 | 6036.0036 | 6042.5067 | 5975.5205 | 0 |
| 1736546400 | 6035.9951 | -95.24 | -1.55 | 6132.1408 | 6132.1408 | 6014.0051 | 0 |
| 1736373600 | 6131.2373 | 9.29 | 0.15 | 6122.1245 | 6143.2538 | 6086.8206 | 0 |
| 1736287200 | 6121.9513 | -77.55 | -1.25 | 6199.5014 | 6223.1017 | 6103.5852 | 0 |
| 1736200800 | 6199.5014 | 42.7 | 0.69 | 6157.3167 | 6245.3403 | 6157.3167 | 0 |
| 1735941600 | 6156.8019 | 79.62 | 1.31 | 6077.6593 | 6163.6326 | 6077.6593 | 0 |
| 1735855200 | 6077.1829 | -12.2 | -0.20 | 6089.4585 | 6147.1619 | 6034.6012 | 0 |
| 1735682400 | 6089.3836 | -31.74 | -0.52 | 6121.4977 | 6142.6162 | 6077.5893 | 0 |
| 1735596000 | 6121.1186 | -68.67 | -1.11 | 6189.8116 | 6189.8116 | 6084.8054 | 0 |
| 1735336800 | 6189.7929 | -72.7 | -1.16 | 6262.7673 | 6262.7673 | 6148.2589 | 0 |
| 1735250400 | 6262.4904 | -3 | -0.05 | 6266.0472 | 6276.1253 | 6230.8237 | 0 |
| 1735077600 | 6265.4874 | 72.21 | 1.17 | 6193.2799 | 6265.5638 | 6193.2799 | 0 |
| 1734991200 | 6193.2799 | 51.54 | 0.84 | 6142.1527 | 6197.5947 | 6116.9329 | 0 |
| 1734732000 | 6141.7362 | 61.77 | 1.02 | 6079.9771 | 6198.0098 | 6038.9727 | 0 |
| 1734645600 | 6079.968 | -3.1 | -0.05 | 6083.0683 | 6147.5309 | 6078.6737 | 0 |
| 1734559200 | 6083.0683 | -184.34 | -2.94 | 6267.4603 | 6289.6049 | 6078.0965 | 0 |
| 1734472800 | 6267.4066 | -20.1 | -0.32 | 6287.5263 | 6287.5263 | 6248.2455 | 0 |
| 1734386400 | 6287.5019 | 34.56 | 0.55 | 6253.7261 | 6298.2031 | 6253.7261 | 0 |
| 1734127200 | 6252.943 | 6.63 | 0.11 | 6246.988 | 6283.9489 | 6236.4979 | 0 |
| 1734040800 | 6246.3171 | -36.85 | -0.59 | 6283.1664 | 6283.1664 | 6246.3171 | 0 |
| 1733954400 | 6283.1664 | 59.42 | 0.95 | 6223.7895 | 6292.3154 | 6223.7895 | 0 |
| 1733868000 | 6223.7452 | -11.73 | -0.19 | 6235.5466 | 6258.2515 | 6217.1261 | 0 |
| 1733781600 | 6235.4727 | -36.94 | -0.59 | 6273.3918 | 6273.3918 | 6230.6908 | 0 |
| 1733522400 | 6272.4108 | 21.09 | 0.34 | 6252.0499 | 6280.5968 | 6252.0499 | 0 |
| 1733436000 | 6251.3214 | -8.82 | -0.14 | 6260.5361 | 6271.6223 | 6248.8576 | 0 |
| 1733349600 | 6260.1442 | 47.81 | 0.77 | 6212.4518 | 6265.1923 | 6212.4518 | 0 |
| 1733263200 | 6212.337 | 6.93 | 0.11 | 6205.5006 | 6213.6189 | 6192.881 | 0 |
| 1733176800 | 6205.4032 | 24.68 | 0.40 | 6181.2923 | 6211.0415 | 6181.2923 | 0 |
| 1732917600 | 6180.7227 | 38.83 | 0.63 | 6142.2957 | 6192.3544 | 6142.2957 | 0 |
| 1732744800 | 6141.8923 | -27.08 | -0.44 | 6169.3588 | 6169.3588 | 6126.5495 | 0 |
| 1732658400 | 6168.9703 | 41.33 | 0.67 | 6128.1229 | 6172.8461 | 6128.1229 | 0 |
| 1732572000 | 6127.6418 | 12.65 | 0.21 | 6115.0231 | 6167.8361 | 6101.7805 | 0 |
| 1732312800 | 6114.9941 | 15.88 | 0.26 | 6099.2856 | 6121.1169 | 6090.5801 | 0 |
| 1732226400 | 6099.1108 | 24.93 | 0.41 | 6075.1604 | 6115.6395 | 6032.9859 | 0 |
| 1732140000 | 6074.185 | -4.17 | -0.07 | 6078.5681 | 6079.3899 | 6014.7956 | 0 |
| 1732053600 | 6078.3583 | 29.19 | 0.48 | 6049.1649 | 6084.3454 | 6014.8592 | 0 |
| 1731967200 | 6049.1649 | 24.87 | 0.41 | 6025.2788 | 6063.7773 | 6020.1976 | 0 |
| 1731708000 | 6024.2901 | -90.5 | -1.48 | 6115.5327 | 6115.5327 | 6005.2948 | 0 |
| 1731621600 | 6114.7915 | -33.41 | -0.54 | 6148.9444 | 6158.8302 | 6106.7691 | 0 |
| 1731535200 | 6148.2045 | 2.09 | 0.03 | 6146.1745 | 6172.5323 | 6124.2416 | 0 |
| 1731448800 | 6146.1151 | -11.01 | -0.18 | 6157.4988 | 6169.1058 | 6120.9579 | 0 |
| 1731362400 | 6157.1283 | 2.48 | 0.04 | 6154.6451 | 6179.3844 | 6139.744 | 0 |
| 1731103200 | 6154.6451 | 19.76 | 0.32 | 6136.3615 | 6172.785 | 6136.3615 | 0 |
| 1731016800 | 6134.8885 | 53.02 | 0.87 | 6082.0042 | 6145.1464 | 6082.0042 | 0 |
| 1730930400 | 6081.8717 | 153.06 | 2.58 | 5928.8121 | 6089.1376 | 5928.8121 | 0 |
| 1730844000 | 5928.8121 | 68.75 | 1.17 | 5860.1354 | 5930.0994 | 5860.1354 | 0 |
| 1730757600 | 5860.0635 | -20.9 | -0.36 | 5881.1739 | 5888.4495 | 5843.7298 | 0 |
| 1730494800 | 5880.9666 | 30.74 | 0.53 | 5850.358 | 5922.4525 | 5849.6788 | 0 |
| 1730408400 | 5850.2224 | -118.11 | -1.98 | 5968.7411 | 5968.7411 | 5847.1529 | 0 |
| 1730322000 | 5968.3282 | -22.44 | -0.37 | 5990.7708 | 6008.9417 | 5964.3369 | 0 |
| 1730235600 | 5990.7708 | 16.27 | 0.27 | 5974.4965 | 6005.5711 | 5954.1134 | 0 |
| 1730149200 | 5974.4965 | 12.16 | 0.20 | 5962.428 | 5998.3342 | 5962.428 | 0 |
| 1729890000 | 5962.3371 | 1.93 | 0.03 | 5960.4041 | 6017.3261 | 5953.5558 | 0 |
| 1729803600 | 5960.4041 | 15.26 | 0.26 | 5945.1481 | 5967.4084 | 5933.1306 | 0 |
| 1729717200 | 5945.1481 | -63.49 | -1.06 | 6008.7342 | 6008.7342 | 5909.2708 | 0 |
| 1729630800 | 6008.6381 | 4.44 | 0.07 | 6004.2209 | 6021.1782 | 5971.5015 | 0 |
| 1729544400 | 6004.2027 | -4.19 | -0.07 | 6008.6685 | 6014.4554 | 5971.2411 | 0 |
| 1729285200 | 6008.3945 | 24.78 | 0.41 | 5984.0264 | 6016.3789 | 5984.0264 | 0 |
| 1729198800 | 5983.6193 | 1.01 | 0.02 | 5982.6899 | 6026.4164 | 5982.6643 | 0 |
| 1729112400 | 5982.6139 | 24.55 | 0.41 | 5958.1866 | 5986.2885 | 5943.1491 | 0 |
| 1729026000 | 5958.0616 | -49.12 | -0.82 | 6007.7204 | 6022.5343 | 5945.2218 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
