CRSP US Mid Cap Index (CRSPMI1)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 3097.4278 | 37.16 | 1.21 | 3060.2689 | 3101.3683 | 3060.2689 | 0 |
| 1720645200 | 3060.2689 | 26.31 | 0.87 | 3033.9544 | 3060.9985 | 3033.9544 | 0 |
| 1720558800 | 3033.9544 | -8.24 | -0.27 | 3042.1963 | 3050.3067 | 3033.1127 | 0 |
| 1720472400 | 3042.1963 | 6.47 | 0.21 | 3035.7221 | 3049.6672 | 3034.5533 | 0 |
| 1720213200 | 3035.7221 | -0.85 | -0.03 | 3036.568 | 3038.2536 | 3017.3484 | 0 |
| 1720040400 | 3036.568 | 4.5 | 0.15 | 3032.064 | 3046.4695 | 3031.9516 | 0 |
| 1719954000 | 3032.064 | 13.37 | 0.44 | 3018.6902 | 3032.2478 | 3015.862 | 0 |
| 1719867600 | 3018.6902 | -23.56 | -0.77 | 3042.2457 | 3054.3033 | 3015.4274 | 0 |
| 1719608400 | 3042.2457 | -0.6 | -0.02 | 3042.8485 | 3060.8059 | 3029.4518 | 0 |
| 1719522000 | 3042.8485 | 8.39 | 0.28 | 3034.4635 | 3043.2634 | 3030.5989 | 0 |
| 1719435600 | 3034.4635 | -19.69 | -0.64 | 3054.1522 | 3054.1522 | 3027.6149 | 0 |
| 1719349200 | 3054.1522 | -14.82 | -0.48 | 3068.9696 | 3069.551 | 3044.1978 | 0 |
| 1719262800 | 3068.9696 | 13.87 | 0.45 | 3055.1032 | 3083.1157 | 3055.1032 | 0 |
| 1719003600 | 3055.1032 | 1.53 | 0.05 | 3053.5684 | 3056.2875 | 3036.2937 | 0 |
| 1718917200 | 3053.5684 | -3.19 | -0.10 | 3056.7607 | 3063.1256 | 3046.8826 | 0 |
| 1718744400 | 3056.7607 | 11.08 | 0.36 | 3045.683 | 3057.604 | 3044.3157 | 0 |
| 1718658000 | 3045.683 | 19.84 | 0.66 | 3025.8402 | 3049.9919 | 3012.7228 | 0 |
| 1718398800 | 3025.8402 | -25.67 | -0.84 | 3051.5094 | 3051.5094 | 3006.2309 | 0 |
| 1718312400 | 3051.5094 | -9.26 | -0.30 | 3060.7673 | 3060.7673 | 3033.7304 | 0 |
| 1718226000 | 3060.7673 | 23.46 | 0.77 | 3037.3105 | 3080.2756 | 3037.3105 | 0 |
| 1718139600 | 3037.3105 | -8.8 | -0.29 | 3046.1122 | 3046.1122 | 3017.7372 | 0 |
| 1718053200 | 3046.1122 | 12.47 | 0.41 | 3033.6466 | 3049.5303 | 3022.3902 | 0 |
| 1717794000 | 3033.6466 | -14.67 | -0.48 | 3048.3182 | 3051.5428 | 3027.3736 | 0 |
| 1717707600 | 3048.3182 | -12.41 | -0.41 | 3060.7294 | 3062.4844 | 3043.3571 | 0 |
| 1717621200 | 3060.7294 | 24.06 | 0.79 | 3036.6671 | 3060.7964 | 3034.3653 | 0 |
| 1717534800 | 3036.6671 | -8.53 | -0.28 | 3045.1982 | 3045.1982 | 3025.2697 | 0 |
| 1717448400 | 3045.1982 | -21.15 | -0.69 | 3066.3492 | 3071.1474 | 3019.6187 | 0 |
| 1717189200 | 3066.3492 | 25.35 | 0.83 | 3040.9968 | 3067.4777 | 3020.2565 | 0 |
| 1717102800 | 3040.9968 | 13.93 | 0.46 | 3027.0664 | 3046.6517 | 3027.0664 | 0 |
| 1717016400 | 3027.0664 | -37.92 | -1.24 | 3064.9847 | 3064.9847 | 3026.5313 | 0 |
| 1716930000 | 3064.9847 | -27.1 | -0.88 | 3092.0832 | 3094.6089 | 3058.3368 | 0 |
| 1716584400 | 3092.0832 | 25.33 | 0.83 | 3066.7558 | 3096.1086 | 3066.7558 | 0 |
| 1716498000 | 3066.7558 | -44.44 | -1.43 | 3111.1976 | 3117.3413 | 3064.5852 | 0 |
| 1716411600 | 3111.1976 | -8.54 | -0.27 | 3119.7419 | 3124.3979 | 3101.9738 | 0 |
| 1716325200 | 3119.7419 | -2.66 | -0.09 | 3122.3986 | 3122.3986 | 3110.7026 | 0 |
| 1716238800 | 3122.3986 | 3.81 | 0.12 | 3118.5881 | 3128.4447 | 3117.2276 | 0 |
| 1715979600 | 3118.5881 | 4.16 | 0.13 | 3114.4264 | 3123.7766 | 3109.0488 | 0 |
| 1715893200 | 3114.4264 | -10.38 | -0.33 | 3124.8109 | 3128.7224 | 3114.3629 | 0 |
| 1715806800 | 3124.8109 | 32.92 | 1.06 | 3091.8938 | 3126.5426 | 3091.8938 | 0 |
| 1715720400 | 3091.8938 | 13.56 | 0.44 | 3078.3345 | 3096.9487 | 3078.3345 | 0 |
| 1715634000 | 3078.3345 | -7.33 | -0.24 | 3085.6659 | 3103.5653 | 3077.2984 | 0 |
| 1715374800 | 3085.6659 | 5.18 | 0.17 | 3080.481 | 3095.2113 | 3080.481 | 0 |
| 1715288400 | 3080.481 | 22.33 | 0.73 | 3058.1469 | 3080.9497 | 3055.0913 | 0 |
| 1715202000 | 3058.1469 | -4.39 | -0.14 | 3062.541 | 3062.541 | 3048.3299 | 0 |
| 1715115600 | 3062.541 | 4.74 | 0.16 | 3057.7999 | 3070.6508 | 3057.7999 | 0 |
| 1715029200 | 3057.7999 | 29.57 | 0.98 | 3028.2322 | 3057.8921 | 3028.2322 | 0 |
| 1714770000 | 3028.2322 | 19.39 | 0.64 | 3008.8466 | 3041.4854 | 3008.8466 | 0 |
| 1714683600 | 3008.8466 | 24.83 | 0.83 | 2984.0211 | 3015.7064 | 2975.6884 | 0 |
| 1714597200 | 2984.0211 | -5.09 | -0.17 | 2989.1151 | 3025.7829 | 2973.2851 | 0 |
| 1714510800 | 2989.1151 | -52.38 | -1.72 | 3041.4928 | 3041.4928 | 2988.7817 | 0 |
| 1714424400 | 3041.4928 | 21.1 | 0.70 | 3020.3946 | 3042.0585 | 3020.3946 | 0 |
| 1714165200 | 3020.3946 | 7.7 | 0.26 | 3012.6913 | 3029.9483 | 3010.8625 | 0 |
| 1714078800 | 3012.6913 | 2.89 | 0.10 | 3009.799 | 3019.1128 | 2971.9672 | 0 |
| 1713992400 | 3009.799 | 4.82 | 0.16 | 3004.9802 | 3019.1237 | 2993.3317 | 0 |
| 1713906000 | 3004.9802 | 30.41 | 1.02 | 2974.5733 | 3011.9274 | 2974.5733 | 0 |
| 1713819600 | 2974.5733 | 22.92 | 0.78 | 2951.6488 | 2989.9881 | 2949.3939 | 0 |
| 1713560400 | 2951.6488 | -2.22 | -0.08 | 2953.8661 | 2969.9741 | 2942.469 | 0 |
| 1713474000 | 2953.8661 | -1.98 | -0.07 | 2955.8482 | 2980.9055 | 2948.0036 | 0 |
| 1713387600 | 2955.8482 | -8.46 | -0.29 | 2964.3093 | 2980.5061 | 2948.0279 | 0 |
| 1713301200 | 2964.3093 | -15.21 | -0.51 | 2979.5209 | 2979.5209 | 2953.3119 | 0 |
| 1713214800 | 2979.5209 | -35.28 | -1.17 | 3014.7962 | 3047.1686 | 2971.5281 | 0 |
| 1712955600 | 3014.7962 | -49.27 | -1.61 | 3064.0621 | 3064.0621 | 3006.3291 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
