CRSP US Small Mid Cap OSV Index (CRSPSMV)
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 |
|---|---|---|---|---|---|---|---|
| 1720731600 | 2957.8556 | 42.92 | 1.47 | 2957.8556 | 2957.8556 | 2957.8556 | 0 |
| 1720645200 | 2914.9343 | 1.76 | 0.06 | 2914.9343 | 2914.9343 | 2914.9343 | 0 |
| 1720558800 | 2913.1747 | -6.39 | -0.22 | 2913.1747 | 2913.1747 | 2913.1747 | 0 |
| 1720472400 | 2919.5639 | 9.22 | 0.32 | 2919.5639 | 2919.5639 | 2919.5639 | 0 |
| 1720213200 | 2910.3467 | -4.69 | -0.16 | 2910.3467 | 2910.3467 | 2910.3467 | 0 |
| 1720040400 | 2915.0373 | 18.2 | 0.63 | 2915.0373 | 2915.0373 | 2915.0373 | 0 |
| 1719954000 | 2896.8381 | -34.29 | -1.17 | 2896.8381 | 2896.8381 | 2896.8381 | 0 |
| 1719867600 | 2931.1327 | 2.11 | 0.07 | 2931.1327 | 2931.1327 | 2931.1327 | 0 |
| 1719608400 | 2929.0276 | 20.61 | 0.71 | 2929.0276 | 2929.0276 | 2929.0276 | 0 |
| 1719522000 | 2908.4159 | 1.56 | 0.05 | 2908.4159 | 2908.4159 | 2908.4159 | 0 |
| 1719435600 | 2906.8538 | -29.3 | -1.00 | 2906.8538 | 2906.8538 | 2906.8538 | 0 |
| 1719349200 | 2936.152 | 8.33 | 0.28 | 2936.152 | 2936.152 | 2936.152 | 0 |
| 1719262800 | 2927.823 | 4.98 | 0.17 | 2927.823 | 2927.823 | 2927.823 | 0 |
| 1719003600 | 2922.8447 | 0.13 | 0.00 | 2922.8447 | 2922.8447 | 2922.8447 | 0 |
| 1718917200 | 2922.7144 | 6.43 | 0.22 | 2922.7144 | 2922.7144 | 2922.7144 | 0 |
| 1718744400 | 2916.2853 | 26.93 | 0.93 | 2916.2853 | 2916.2853 | 2916.2853 | 0 |
| 1718658000 | 2889.3591 | -14.35 | -0.49 | 2889.3591 | 2889.3591 | 2889.3591 | 0 |
| 1718398800 | 2903.7117 | -33.52 | -1.14 | 2903.7117 | 2903.7117 | 2903.7117 | 0 |
| 1718312400 | 2937.2307 | -21.18 | -0.72 | 2937.2307 | 2937.2307 | 2937.2307 | 0 |
| 1718226000 | 2958.4065 | 50.42 | 1.73 | 2958.4065 | 2958.4065 | 2958.4065 | 0 |
| 1718139600 | 2907.988 | 10.28 | 0.35 | 2907.988 | 2907.988 | 2907.988 | 0 |
| 1718053200 | 2897.7127 | -14.07 | -0.48 | 2897.7127 | 2897.7127 | 2897.7127 | 0 |
| 1717794000 | 2911.7801 | -25.8 | -0.88 | 2911.7801 | 2911.7801 | 2911.7801 | 0 |
| 1717707600 | 2937.5835 | 11.15 | 0.38 | 2937.5835 | 2937.5835 | 2937.5835 | 0 |
| 1717621200 | 2926.4316 | 4.33 | 0.15 | 2926.4316 | 2926.4316 | 2926.4316 | 0 |
| 1717534800 | 2922.1012 | -44.93 | -1.51 | 2922.1012 | 2922.1012 | 2922.1012 | 0 |
| 1717448400 | 2967.0279 | 30.06 | 1.02 | 2967.0279 | 2967.0279 | 2967.0279 | 0 |
| 1717189200 | 2936.9676 | 17.52 | 0.60 | 2936.9676 | 2936.9676 | 2936.9676 | 0 |
| 1717102800 | 2919.4483 | -0.18 | -0.01 | 2919.4483 | 2919.4483 | 2919.4483 | 0 |
| 1717016400 | 2919.6264 | -58.49 | -1.96 | 2919.6264 | 2919.6264 | 2919.6264 | 0 |
| 1716930000 | 2978.1193 | 17.92 | 0.61 | 2978.1193 | 2978.1193 | 2978.1193 | 0 |
| 1716584400 | 2960.198 | -36.7 | -1.22 | 2960.198 | 2960.198 | 2960.198 | 0 |
| 1716498000 | 2996.8951 | 0.6 | 0.02 | 2996.8951 | 2996.8951 | 2996.8951 | 0 |
| 1716411600 | 2996.2963 | -2.81 | -0.09 | 2996.2963 | 2996.2963 | 2996.2963 | 0 |
| 1716325200 | 2999.1101 | -5.53 | -0.18 | 2999.1101 | 2999.1101 | 2999.1101 | 0 |
| 1716238800 | 3004.6429 | -4.12 | -0.14 | 3004.6429 | 3004.6429 | 3004.6429 | 0 |
| 1715979600 | 3008.7639 | -4.55 | -0.15 | 3008.7639 | 3008.7639 | 3008.7639 | 0 |
| 1715893200 | 3013.3145 | 1.66 | 0.06 | 3013.3145 | 3013.3145 | 3013.3145 | 0 |
| 1715806800 | 3011.6577 | 26.67 | 0.89 | 3011.6577 | 3011.6577 | 3011.6577 | 0 |
| 1715720400 | 2984.9861 | 1.44 | 0.05 | 2984.9861 | 2984.9861 | 2984.9861 | 0 |
| 1715634000 | 2983.5479 | 1.31 | 0.04 | 2983.5479 | 2983.5479 | 2983.5479 | 0 |
| 1715374800 | 2982.2341 | 36.42 | 1.24 | 2982.2341 | 2982.2341 | 2982.2341 | 0 |
| 1715288400 | 2945.8148 | 10.03 | 0.34 | 2945.8148 | 2945.8148 | 2945.8148 | 0 |
| 1715202000 | 2935.7806 | -16.71 | -0.57 | 2935.7806 | 2935.7806 | 2935.7806 | 0 |
| 1715115600 | 2952.4884 | 15.72 | 0.54 | 2952.4884 | 2952.4884 | 2952.4884 | 0 |
| 1715029200 | 2936.7673 | 9.31 | 0.32 | 2936.7673 | 2936.7673 | 2936.7673 | 0 |
| 1714770000 | 2927.4603 | 38.64 | 1.34 | 2927.4603 | 2927.4603 | 2927.4603 | 0 |
| 1714683600 | 2888.8159 | 27.8 | 0.97 | 2888.8159 | 2888.8159 | 2888.8159 | 0 |
| 1714597200 | 2861.0183 | -38.46 | -1.33 | 2861.0183 | 2861.0183 | 2861.0183 | 0 |
| 1714510800 | 2899.4785 | -8.6 | -0.30 | 2899.4785 | 2899.4785 | 2899.4785 | 0 |
| 1714424400 | 2908.0744 | 18.5 | 0.64 | 2908.0744 | 2908.0744 | 2908.0744 | 0 |
| 1714165200 | 2889.5704 | 17.53 | 0.61 | 2889.5704 | 2889.5704 | 2889.5704 | 0 |
| 1714078800 | 2872.0359 | -19.07 | -0.66 | 2872.0359 | 2872.0359 | 2872.0359 | 0 |
| 1713992400 | 2891.1071 | 30.07 | 1.05 | 2891.1071 | 2891.1071 | 2891.1071 | 0 |
| 1713906000 | 2861.0367 | 15.78 | 0.55 | 2861.0367 | 2861.0367 | 2861.0367 | 0 |
| 1713819600 | 2845.2604 | 13.18 | 0.47 | 2845.2604 | 2845.2604 | 2845.2604 | 0 |
| 1713560400 | 2832.0763 | -11.91 | -0.42 | 2832.0763 | 2832.0763 | 2832.0763 | 0 |
| 1713474000 | 2843.9877 | -18.27 | -0.64 | 2843.9877 | 2843.9877 | 2843.9877 | 0 |
| 1713387600 | 2862.259 | 8.49 | 0.30 | 2862.259 | 2862.259 | 2862.259 | 0 |
| 1713301200 | 2853.7734 | -70.13 | -2.40 | 2853.7734 | 2853.7734 | 2853.7734 | 0 |
| 1713214800 | 2923.9031 | -5.44 | -0.19 | 2923.9031 | 2923.9031 | 2923.9031 | 0 |
| 1712955600 | 2929.3447 | -23.91 | -0.81 | 2929.3447 | 2929.3447 | 2929.3447 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
