CRSP US Small Micro Cap Index Price Return (CRSPMS1)
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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 2985.8463 | -11.51 | -0.38 | 2997.3568 | 3037.7166 | 2982.1011 | 0 |
| 1734559200 | 2997.3568 | -128.91 | -4.12 | 3126.2667 | 3139.4025 | 2986.6727 | 0 |
| 1734472800 | 3126.2667 | -34.47 | -1.09 | 3160.7323 | 3160.7323 | 3120.1719 | 0 |
| 1734386400 | 3160.7323 | 12.17 | 0.39 | 3148.558 | 3171.3721 | 3141.2037 | 0 |
| 1734127200 | 3148.558 | -16.02 | -0.51 | 3164.574 | 3166.1324 | 3135.862 | 0 |
| 1734040800 | 3164.574 | -26.3 | -0.82 | 3190.8783 | 3191.1712 | 3164.0868 | 0 |
| 1733954400 | 3190.8783 | 19.52 | 0.62 | 3171.3546 | 3201.7734 | 3171.3546 | 0 |
| 1733868000 | 3171.3546 | -24.31 | -0.76 | 3195.6648 | 3197.0124 | 3168.9348 | 0 |
| 1733781600 | 3195.6648 | -24.69 | -0.77 | 3220.3589 | 3237.3833 | 3195.4097 | 0 |
| 1733522400 | 3220.3589 | 10.73 | 0.33 | 3209.6246 | 3232.3544 | 3209.6246 | 0 |
| 1733436000 | 3209.6246 | -31.61 | -0.98 | 3241.2347 | 3242.9737 | 3208.7091 | 0 |
| 1733349600 | 3241.2347 | 14.87 | 0.46 | 3226.3711 | 3242.6287 | 3224.3564 | 0 |
| 1733263200 | 3226.3661 | -10.37 | -0.32 | 3236.7329 | 3239.3734 | 3219.1625 | 0 |
| 1733176800 | 3236.7326 | -5.83 | -0.18 | 3242.5632 | 3246.3802 | 3225.9995 | 0 |
| 1732917600 | 3242.5632 | 8.83 | 0.27 | 3233.7306 | 3256.7669 | 3233.7306 | 0 |
| 1732744800 | 3233.7306 | -2.01 | -0.06 | 3235.7415 | 3262.8078 | 3227.7017 | 0 |
| 1732658400 | 3235.7411 | -17.09 | -0.53 | 3252.8345 | 3252.8345 | 3224.582 | 0 |
| 1732572000 | 3252.8345 | 44.58 | 1.39 | 3208.2506 | 3277.8867 | 3208.2506 | 0 |
| 1732312800 | 3208.2506 | 50.61 | 1.60 | 3157.6371 | 3211.1152 | 3157.6371 | 0 |
| 1732226400 | 3157.637 | 49.6 | 1.60 | 3108.038 | 3168.0623 | 3108.038 | 0 |
| 1732140000 | 3108.038 | 13.93 | 0.45 | 3094.1057 | 3108.3182 | 3079.3543 | 0 |
| 1732053600 | 3094.1057 | 17.12 | 0.56 | 3076.9845 | 3094.6155 | 3047.8556 | 0 |
| 1731967200 | 3076.9845 | 9.61 | 0.31 | 3067.3733 | 3090.6527 | 3067.2441 | 0 |
| 1731708000 | 3067.3728 | -36.86 | -1.19 | 3104.2324 | 3105.2761 | 3060.3968 | 0 |
| 1731621600 | 3104.2324 | -37.6 | -1.20 | 3141.837 | 3151.7848 | 3101.2455 | 0 |
| 1731535200 | 3141.837 | -18.85 | -0.60 | 3160.6858 | 3185.9028 | 3140.7398 | 0 |
| 1731448800 | 3160.6858 | -40.77 | -1.27 | 3201.4511 | 3201.4511 | 3151.9145 | 0 |
| 1731362400 | 3201.4511 | 39.18 | 1.24 | 3162.2702 | 3211.4881 | 3162.2702 | 0 |
| 1731103200 | 3162.2702 | 26.09 | 0.83 | 3136.1837 | 3165.0686 | 3135.4741 | 0 |
| 1731016800 | 3136.1837 | 2.18 | 0.07 | 3134.006 | 3154.9714 | 3131.6054 | 0 |
| 1730930400 | 3134.006 | 130.4 | 4.34 | 3003.6104 | 3135.3634 | 3003.6104 | 0 |
| 1730844000 | 3003.6104 | 49.12 | 1.66 | 2954.4866 | 3003.861 | 2948.0409 | 0 |
| 1730757600 | 2954.4889 | 8.91 | 0.30 | 2945.5819 | 2973.3101 | 2939.4403 | 0 |
| 1730494800 | 2945.5819 | 7.84 | 0.27 | 2937.7451 | 2971.1133 | 2937.7451 | 0 |
| 1730408400 | 2937.7451 | -43.59 | -1.46 | 2981.3354 | 2981.3354 | 2937.6501 | 0 |
| 1730322000 | 2981.3354 | -1.09 | -0.04 | 2982.4223 | 3011.2547 | 2972.5882 | 0 |
| 1730235600 | 2982.4223 | -1.97 | -0.07 | 2984.388 | 2984.388 | 2961.7249 | 0 |
| 1730149200 | 2984.388 | 36.81 | 1.25 | 2947.5777 | 2990.0699 | 2947.5777 | 0 |
| 1729890000 | 2947.5777 | -13.91 | -0.47 | 2961.4915 | 2981.1724 | 2945.2653 | 0 |
| 1729803600 | 2961.4915 | 8.26 | 0.28 | 2953.2271 | 2968.5793 | 2946.7643 | 0 |
| 1729717200 | 2953.2271 | -19.3 | -0.65 | 2972.5238 | 2972.5238 | 2932.9516 | 0 |
| 1729630800 | 2972.5238 | -15.62 | -0.52 | 2988.1437 | 2988.1437 | 2964.4871 | 0 |
| 1729544400 | 2988.1437 | -38.53 | -1.27 | 3026.6688 | 3026.6688 | 2984.7486 | 0 |
| 1729285200 | 3026.6688 | 4.24 | 0.14 | 3022.4318 | 3031.8685 | 3020.348 | 0 |
| 1729198800 | 3022.4318 | -4.06 | -0.13 | 3026.4959 | 3032.813 | 3013.8395 | 0 |
| 1729112400 | 3026.4959 | 33.41 | 1.12 | 2993.0839 | 3031.0901 | 2993.0839 | 0 |
| 1729026000 | 2993.0839 | -3.61 | -0.12 | 2996.6973 | 3022.679 | 2993.0834 | 0 |
| 1728939600 | 2996.6973 | 17.89 | 0.60 | 2978.8029 | 2999.0614 | 2972.2552 | 0 |
| 1728680400 | 2978.8029 | 50.35 | 1.72 | 2928.4511 | 2979.6792 | 2928.4511 | 0 |
| 1728594000 | 2928.4511 | -13.53 | -0.46 | 2941.9841 | 2941.9841 | 2911.8771 | 0 |
| 1728507600 | 2941.9841 | 14.1 | 0.48 | 2927.8864 | 2951.7175 | 2924.5973 | 0 |
| 1728421200 | 2927.8864 | 4.89 | 0.17 | 2922.9996 | 2936.6131 | 2917.6344 | 0 |
| 1728334800 | 2922.9989 | -24.95 | -0.85 | 2947.9505 | 2947.9505 | 2908.7887 | 0 |
| 1728075600 | 2947.9505 | 36.35 | 1.25 | 2911.6509 | 2950.2113 | 2911.6509 | 0 |
| 1727989200 | 2911.5967 | -13.48 | -0.46 | 2925.076 | 2925.076 | 2899.69 | 0 |
| 1727902800 | 2925.076 | -0.81 | -0.03 | 2925.8834 | 2935.4243 | 2911.0412 | 0 |
| 1727816400 | 2925.8834 | -33.07 | -1.12 | 2958.9542 | 2958.9542 | 2910.6817 | 0 |
| 1727730000 | 2958.9541 | 3.1 | 0.10 | 2955.8538 | 2961.178 | 2934.7343 | 0 |
| 1727470800 | 2955.8538 | 12.71 | 0.43 | 2943.146 | 2977.1947 | 2943.146 | 0 |
| 1727384400 | 2943.146 | 21.99 | 0.75 | 2921.1601 | 2958.9087 | 2921.1601 | 0 |
| 1727298000 | 2921.1601 | -29.67 | -1.01 | 2950.8327 | 2953.3225 | 2918.3893 | 0 |
| 1727211600 | 2950.8327 | 4.96 | 0.17 | 2945.8688 | 2960.1088 | 2942.1221 | 0 |
| 1727125200 | 2945.8688 | 4.61 | 0.16 | 2941.2711 | 2956.8147 | 2936.4433 | 0 |
| 1726866000 | 2941.2622 | -22.17 | -0.75 | 2963.4334 | 2963.4334 | 2932.997 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
