CRSP US Materials Total Return (CRSPMTT)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 2911.4296 | 35.79 | 1.24 | 2875.6419 | 2911.545 | 2869.695 | 0 |
| 1732140000 | 2875.6371 | 17.83 | 0.62 | 2857.812 | 2876.8948 | 2850.2803 | 0 |
| 1732053600 | 2857.8059 | -7.44 | -0.26 | 2865.2484 | 2865.2484 | 2833.4062 | 0 |
| 1731967200 | 2865.2484 | 18.48 | 0.65 | 2847.0057 | 2866.6768 | 2847.0057 | 0 |
| 1731708000 | 2846.7694 | -15.93 | -0.56 | 2863.732 | 2868.8421 | 2841.3507 | 0 |
| 1731621600 | 2862.6971 | -21.95 | -0.76 | 2884.7883 | 2885.1433 | 2858.1522 | 0 |
| 1731535200 | 2884.6452 | -1.68 | -0.06 | 2886.3266 | 2895.6642 | 2880.7711 | 0 |
| 1731448800 | 2886.3266 | -46.42 | -1.58 | 2933.1036 | 2933.1036 | 2877.9174 | 0 |
| 1731362400 | 2932.7439 | -10.32 | -0.35 | 2943.1003 | 2950.5462 | 2931.0142 | 0 |
| 1731103200 | 2943.0686 | -19.07 | -0.64 | 2962.2693 | 2962.2693 | 2937.6353 | 0 |
| 1731016800 | 2962.1377 | 10.43 | 0.35 | 2951.7111 | 2973.3227 | 2951.7111 | 0 |
| 1730930400 | 2951.7111 | 69.05 | 2.40 | 2882.6632 | 2963.4935 | 2882.6632 | 0 |
| 1730844000 | 2882.6632 | 14.09 | 0.49 | 2868.574 | 2888.7484 | 2853.2334 | 0 |
| 1730757600 | 2868.5729 | 10.8 | 0.38 | 2857.9421 | 2886.3293 | 2857.9421 | 0 |
| 1730494800 | 2857.7742 | 2.35 | 0.08 | 2855.4274 | 2875.1266 | 2855.1365 | 0 |
| 1730408400 | 2855.4274 | -44.96 | -1.55 | 2900.4381 | 2900.4381 | 2855.4274 | 0 |
| 1730322000 | 2900.3861 | 6.65 | 0.23 | 2893.898 | 2922.0897 | 2892.7205 | 0 |
| 1730235600 | 2893.7327 | -21.32 | -0.73 | 2915.1038 | 2915.1038 | 2891.9468 | 0 |
| 1730149200 | 2915.0484 | 28.93 | 1.00 | 2886.1182 | 2917.5185 | 2886.1182 | 0 |
| 1729890000 | 2886.1182 | -19.24 | -0.66 | 2905.3888 | 2915.9018 | 2884.7145 | 0 |
| 1729803600 | 2905.363 | -29.46 | -1.00 | 2934.889 | 2935.6845 | 2891.1627 | 0 |
| 1729717200 | 2934.8249 | -13.11 | -0.44 | 2947.9354 | 2952.6583 | 2921.1552 | 0 |
| 1729630800 | 2947.9354 | -23.7 | -0.80 | 2971.6563 | 2971.6563 | 2936.5517 | 0 |
| 1729544400 | 2971.6359 | -27.76 | -0.93 | 2999.3916 | 2999.831 | 2967.4381 | 0 |
| 1729285200 | 2999.3916 | 12.98 | 0.43 | 2986.6662 | 3005.9463 | 2986.6662 | 0 |
| 1729198800 | 2986.4135 | 3.94 | 0.13 | 2982.5158 | 2993.7808 | 2980.3558 | 0 |
| 1729112400 | 2982.4758 | 25.72 | 0.87 | 2957.2154 | 2987.8556 | 2957.2154 | 0 |
| 1729026000 | 2956.7533 | -1.37 | -0.05 | 2958.1223 | 2979.9492 | 2954.0052 | 0 |
| 1728939600 | 2958.1223 | 15.54 | 0.53 | 2942.584 | 2960.2961 | 2927.94 | 0 |
| 1728680400 | 2942.584 | 27.62 | 0.95 | 2914.9612 | 2945.7524 | 2914.9612 | 0 |
| 1728594000 | 2914.9612 | 2.58 | 0.09 | 2912.3809 | 2918.9184 | 2899.7273 | 0 |
| 1728507600 | 2912.3809 | 22.67 | 0.78 | 2889.7061 | 2919.4445 | 2886.2035 | 0 |
| 1728421200 | 2889.7061 | -10.8 | -0.37 | 2900.5166 | 2900.5166 | 2870.9155 | 0 |
| 1728334800 | 2900.5048 | -1.32 | -0.05 | 2901.8245 | 2903.6274 | 2882.4298 | 0 |
| 1728075600 | 2901.8245 | 16.6 | 0.58 | 2885.5475 | 2910.561 | 2885.2288 | 0 |
| 1727989200 | 2885.2283 | -33.29 | -1.14 | 2918.5479 | 2918.5479 | 2879.8263 | 0 |
| 1727902800 | 2918.5143 | -11.61 | -0.40 | 2930.1281 | 2940.8276 | 2913.9465 | 0 |
| 1727816400 | 2930.1281 | -10.96 | -0.37 | 2941.9333 | 2942.8303 | 2916.9632 | 0 |
| 1727730000 | 2941.09 | -15.33 | -0.52 | 2956.7217 | 2956.7217 | 2918.3122 | 0 |
| 1727470800 | 2956.422 | -5.88 | -0.20 | 2962.6003 | 2983.567 | 2949.3811 | 0 |
| 1727384400 | 2962.2997 | 56.68 | 1.95 | 2905.6236 | 2967.2567 | 2905.6236 | 0 |
| 1727298000 | 2905.6236 | -19.71 | -0.67 | 2925.3311 | 2932.6404 | 2898.9622 | 0 |
| 1727211600 | 2925.3311 | 39.46 | 1.37 | 2885.8726 | 2929.2869 | 2885.8726 | 0 |
| 1727125200 | 2885.8726 | 19.23 | 0.67 | 2866.642 | 2887.4308 | 2866.642 | 0 |
| 1726866000 | 2866.642 | -20.93 | -0.72 | 2887.786 | 2887.786 | 2856.8698 | 0 |
| 1726779600 | 2887.5672 | 50.42 | 1.78 | 2837.1432 | 2895.1367 | 2837.1432 | 0 |
| 1726693200 | 2837.1432 | -9.24 | -0.32 | 2846.3843 | 2875.9688 | 2833.8434 | 0 |
| 1726606800 | 2846.3843 | 7.47 | 0.26 | 2839.2417 | 2866.3701 | 2839.2417 | 0 |
| 1726520400 | 2838.9101 | 25.5 | 0.91 | 2813.9238 | 2841.7871 | 2813.9238 | 0 |
| 1726261200 | 2813.4094 | 32.61 | 1.17 | 2781.1858 | 2827.1909 | 2781.1858 | 0 |
| 1726174800 | 2780.7949 | 30.25 | 1.10 | 2750.5967 | 2781.094 | 2748.3179 | 0 |
| 1726088400 | 2750.54 | 11.54 | 0.42 | 2738.9991 | 2752.5082 | 2683.4632 | 0 |
| 1726002000 | 2738.9991 | 0.22 | 0.01 | 2738.7817 | 2741.6024 | 2721.9626 | 0 |
| 1725915600 | 2738.7817 | 22.47 | 0.83 | 2716.315 | 2753.2282 | 2716.315 | 0 |
| 1725656400 | 2716.315 | -36.16 | -1.31 | 2752.5227 | 2764.7397 | 2712.7527 | 0 |
| 1725570000 | 2752.4741 | -19.9 | -0.72 | 2773.1493 | 2779.8469 | 2745.0468 | 0 |
| 1725483600 | 2772.3769 | -14.19 | -0.51 | 2788.1426 | 2799.9029 | 2767.995 | 0 |
| 1725397200 | 2786.5632 | -75.85 | -2.65 | 2862.7948 | 2862.7948 | 2778.8232 | 0 |
| 1725051600 | 2862.411 | 29.31 | 1.03 | 2834.5784 | 2864.5551 | 2826.3903 | 0 |
| 1724965200 | 2833.0965 | 17.09 | 0.61 | 2816.0078 | 2850.9844 | 2812.8159 | 0 |
| 1724878800 | 2816.0078 | -15.66 | -0.55 | 2831.6687 | 2831.6687 | 2807.4029 | 0 |
| 1724792400 | 2831.6687 | -5.68 | -0.20 | 2837.4041 | 2837.4041 | 2817.8425 | 0 |
| 1724706000 | 2837.3524 | 9.68 | 0.34 | 2828.4229 | 2860.664 | 2828.4229 | 0 |
| 1724446800 | 2827.6729 | 44.93 | 1.61 | 2782.7576 | 2834.7363 | 2782.7576 | 0 |
| 1724360400 | 2782.7395 | -10.84 | -0.39 | 2793.5758 | 2795.9368 | 2777.6128 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
