CRSP US Materials Value (CRSPMTV)
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 |
|---|---|---|---|---|---|---|---|
| 1719349200 | 2104.1376 | -2.55 | -0.12 | 2104.1376 | 2104.1376 | 2104.1376 | 0 |
| 1719262800 | 2106.6833 | 9.47 | 0.45 | 2106.6833 | 2106.6833 | 2106.6833 | 0 |
| 1719003600 | 2097.2152 | -2.94 | -0.14 | 2097.2152 | 2097.2152 | 2097.2152 | 0 |
| 1718917200 | 2100.1514 | -2.57 | -0.12 | 2100.1514 | 2100.1514 | 2100.1514 | 0 |
| 1718744400 | 2102.7237 | 20.08 | 0.96 | 2102.7237 | 2102.7237 | 2102.7237 | 0 |
| 1718658000 | 2082.6483 | -12.53 | -0.60 | 2082.6483 | 2082.6483 | 2082.6483 | 0 |
| 1718398800 | 2095.1789 | -13.23 | -0.63 | 2095.1789 | 2095.1789 | 2095.1789 | 0 |
| 1718312400 | 2108.4041 | -31.53 | -1.47 | 2108.4041 | 2108.4041 | 2108.4041 | 0 |
| 1718226000 | 2139.9371 | 41.82 | 1.99 | 2139.9371 | 2139.9371 | 2139.9371 | 0 |
| 1718139600 | 2098.1185 | -5.94 | -0.28 | 2098.1185 | 2098.1185 | 2098.1185 | 0 |
| 1718053200 | 2104.0618 | -7.73 | -0.37 | 2104.0618 | 2104.0618 | 2104.0618 | 0 |
| 1717794000 | 2111.7896 | -21.8 | -1.02 | 2111.7896 | 2111.7896 | 2111.7896 | 0 |
| 1717707600 | 2133.5861 | 14 | 0.66 | 2133.5861 | 2133.5861 | 2133.5861 | 0 |
| 1717621200 | 2119.5897 | -11.26 | -0.53 | 2119.5897 | 2119.5897 | 2119.5897 | 0 |
| 1717534800 | 2130.8499 | -33.21 | -1.53 | 2130.8499 | 2130.8499 | 2130.8499 | 0 |
| 1717448400 | 2164.0631 | 22.96 | 1.07 | 2164.0631 | 2164.0631 | 2164.0631 | 0 |
| 1717189200 | 2141.1033 | 20.27 | 0.96 | 2141.1033 | 2141.1033 | 2141.1033 | 0 |
| 1717102800 | 2120.8377 | -9.36 | -0.44 | 2120.8377 | 2120.8377 | 2120.8377 | 0 |
| 1717016400 | 2130.2026 | -34.37 | -1.59 | 2130.2026 | 2130.2026 | 2130.2026 | 0 |
| 1716930000 | 2164.5727 | 10.95 | 0.51 | 2164.5727 | 2164.5727 | 2164.5727 | 0 |
| 1716584400 | 2153.619 | -10.48 | -0.48 | 2153.619 | 2153.619 | 2153.619 | 0 |
| 1716498000 | 2164.096 | -1.7 | -0.08 | 2164.096 | 2164.096 | 2164.096 | 0 |
| 1716411600 | 2165.7979 | -12.52 | -0.57 | 2165.7979 | 2165.7979 | 2165.7979 | 0 |
| 1716325200 | 2178.3204 | -0.55 | -0.03 | 2178.3204 | 2178.3204 | 2178.3204 | 0 |
| 1716238800 | 2178.8719 | 3.98 | 0.18 | 2178.8719 | 2178.8719 | 2178.8719 | 0 |
| 1715979600 | 2174.8914 | -2.72 | -0.12 | 2174.8914 | 2174.8914 | 2174.8914 | 0 |
| 1715893200 | 2177.612 | -8.16 | -0.37 | 2177.612 | 2177.612 | 2177.612 | 0 |
| 1715806800 | 2185.7698 | 11.43 | 0.53 | 2185.7698 | 2185.7698 | 2185.7698 | 0 |
| 1715720400 | 2174.3375 | 0.53 | 0.02 | 2174.3375 | 2174.3375 | 2174.3375 | 0 |
| 1715634000 | 2173.8086 | 0.09 | 0.00 | 2173.8086 | 2173.8086 | 2173.8086 | 0 |
| 1715374800 | 2173.7154 | 25.55 | 1.19 | 2173.7154 | 2173.7154 | 2173.7154 | 0 |
| 1715288400 | 2148.1655 | 8.63 | 0.40 | 2148.1655 | 2148.1655 | 2148.1655 | 0 |
| 1715202000 | 2139.5362 | 2.26 | 0.11 | 2139.5362 | 2139.5362 | 2139.5362 | 0 |
| 1715115600 | 2137.2743 | 6.16 | 0.29 | 2137.2743 | 2137.2743 | 2137.2743 | 0 |
| 1715029200 | 2131.1146 | 19.32 | 0.91 | 2131.1146 | 2131.1146 | 2131.1146 | 0 |
| 1714770000 | 2111.7918 | 19.83 | 0.95 | 2111.7918 | 2111.7918 | 2111.7918 | 0 |
| 1714683600 | 2091.9594 | -4.98 | -0.24 | 2091.9594 | 2091.9594 | 2091.9594 | 0 |
| 1714597200 | 2096.9377 | -12.78 | -0.61 | 2096.9377 | 2096.9377 | 2096.9377 | 0 |
| 1714510800 | 2109.7181 | -11.03 | -0.52 | 2109.7181 | 2109.7181 | 2109.7181 | 0 |
| 1714424400 | 2120.7455 | 22.54 | 1.07 | 2120.7455 | 2120.7455 | 2120.7455 | 0 |
| 1714165200 | 2098.2055 | 22.18 | 1.07 | 2098.2055 | 2098.2055 | 2098.2055 | 0 |
| 1714078800 | 2076.0221 | -1.34 | -0.06 | 2076.0221 | 2076.0221 | 2076.0221 | 0 |
| 1713992400 | 2077.3621 | 3.74 | 0.18 | 2077.3621 | 2077.3621 | 2077.3621 | 0 |
| 1713906000 | 2073.6245 | -12.07 | -0.58 | 2073.6245 | 2073.6245 | 2073.6245 | 0 |
| 1713819600 | 2085.6957 | -14.59 | -0.69 | 2085.6957 | 2085.6957 | 2085.6957 | 0 |
| 1713560400 | 2100.2842 | -15.04 | -0.71 | 2100.2842 | 2100.2842 | 2100.2842 | 0 |
| 1713474000 | 2115.325 | 2.25 | 0.11 | 2115.325 | 2115.325 | 2115.325 | 0 |
| 1713387600 | 2113.076 | 12.98 | 0.62 | 2113.076 | 2113.076 | 2113.076 | 0 |
| 1713301200 | 2100.093 | -47.12 | -2.19 | 2100.093 | 2100.093 | 2100.093 | 0 |
| 1713214800 | 2147.2134 | -7.92 | -0.37 | 2147.2134 | 2147.2134 | 2147.2134 | 0 |
| 1712955600 | 2155.1374 | -10.69 | -0.49 | 2155.1374 | 2155.1374 | 2155.1374 | 0 |
| 1712869200 | 2165.8237 | 6.93 | 0.32 | 2165.8237 | 2165.8237 | 2165.8237 | 0 |
| 1712782800 | 2158.8946 | -44.66 | -2.03 | 2158.8946 | 2158.8946 | 2158.8946 | 0 |
| 1712696400 | 2203.5587 | 6.66 | 0.30 | 2203.5587 | 2203.5587 | 2203.5587 | 0 |
| 1712610000 | 2196.9011 | 28.81 | 1.33 | 2196.9011 | 2196.9011 | 2196.9011 | 0 |
| 1712350800 | 2168.0952 | -35.51 | -1.61 | 2168.0952 | 2168.0952 | 2168.0952 | 0 |
| 1712264400 | 2203.6066 | 27.01 | 1.24 | 2203.6066 | 2203.6066 | 2203.6066 | 0 |
| 1712178000 | 2176.6012 | -5.7 | -0.26 | 2176.6012 | 2176.6012 | 2176.6012 | 0 |
| 1712091600 | 2182.3028 | -18.61 | -0.85 | 2182.3028 | 2182.3028 | 2182.3028 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
