CRSP US Total Market Index (CRSPTM1)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 4244.9975 | 46.56 | 1.11 | 4198.4416 | 4280.4096 | 4171.6416 | 0 |
| 1734645600 | 4198.4416 | -4.91 | -0.12 | 4203.348 | 4249.7194 | 4197.7666 | 0 |
| 1734559200 | 4203.348 | -136.39 | -3.14 | 4339.7405 | 4351.6755 | 4199.9416 | 0 |
| 1734472800 | 4339.7405 | -21.46 | -0.49 | 4361.2047 | 4361.2047 | 4329.4804 | 0 |
| 1734386400 | 4361.2047 | 17.79 | 0.41 | 4343.419 | 4369.532 | 4343.419 | 0 |
| 1734127200 | 4343.419 | -2.31 | -0.05 | 4345.725 | 4363.2752 | 4332.299 | 0 |
| 1734040800 | 4345.725 | -25.78 | -0.59 | 4371.5048 | 4371.5048 | 4345.7245 | 0 |
| 1733954400 | 4371.5048 | 35.71 | 0.82 | 4335.7939 | 4378.1809 | 4335.7939 | 0 |
| 1733868000 | 4335.7939 | -16.74 | -0.38 | 4352.5372 | 4358.6097 | 4332.633 | 0 |
| 1733781600 | 4352.5372 | -30.5 | -0.70 | 4383.0336 | 4383.7153 | 4350.4114 | 0 |
| 1733522400 | 4383.0336 | 13.28 | 0.30 | 4369.7495 | 4388.7733 | 4369.7495 | 0 |
| 1733436000 | 4369.7495 | -13.08 | -0.30 | 4382.8266 | 4385.8408 | 4368.4816 | 0 |
| 1733349600 | 4382.8266 | 29.56 | 0.68 | 4353.2636 | 4384.8266 | 4353.2636 | 0 |
| 1733263200 | 4353.2628 | 0.7 | 0.02 | 4352.5636 | 4354.9266 | 4342.3575 | 0 |
| 1733176800 | 4352.5636 | 8.87 | 0.20 | 4343.6973 | 4357.5367 | 4343.6973 | 0 |
| 1732917600 | 4343.6973 | 22.14 | 0.51 | 4321.5609 | 4353.0694 | 4321.5609 | 0 |
| 1732744800 | 4321.5609 | -14.9 | -0.34 | 4336.4574 | 4339.4733 | 4311.8257 | 0 |
| 1732658400 | 4336.4574 | 18.23 | 0.42 | 4318.2305 | 4338.9024 | 4317.4234 | 0 |
| 1732572000 | 4318.2305 | 18.76 | 0.44 | 4299.4714 | 4340.263 | 4299.4714 | 0 |
| 1732312800 | 4299.4714 | 22.8 | 0.53 | 4276.6751 | 4301.7591 | 4276.6751 | 0 |
| 1732226400 | 4276.6751 | 28.95 | 0.68 | 4247.727 | 4287.0147 | 4233.4127 | 0 |
| 1732140000 | 4247.727 | 2.29 | 0.05 | 4245.4394 | 4249.5394 | 4207.6037 | 0 |
| 1732053600 | 4245.4394 | 19.53 | 0.46 | 4225.9057 | 4248.4804 | 4198.8453 | 0 |
| 1731967200 | 4225.9057 | 16.91 | 0.40 | 4209.021 | 4236.5707 | 4206.5285 | 0 |
| 1731708000 | 4208.9992 | -56.15 | -1.32 | 4265.1515 | 4265.1515 | 4196.8715 | 0 |
| 1731621600 | 4265.1515 | -29.71 | -0.69 | 4294.863 | 4301.688 | 4260.6207 | 0 |
| 1731535200 | 4294.863 | -3.11 | -0.07 | 4297.9757 | 4315.7385 | 4289.4064 | 0 |
| 1731448800 | 4297.9757 | -16.85 | -0.39 | 4314.8241 | 4319.0103 | 4281.329 | 0 |
| 1731362400 | 4314.8241 | 12.8 | 0.30 | 4302.0272 | 4323.8488 | 4302.0272 | 0 |
| 1731103200 | 4302.0272 | 18.2 | 0.42 | 4283.827 | 4312.602 | 4283.827 | 0 |
| 1731016800 | 4283.827 | 29.19 | 0.69 | 4254.637 | 4292.3398 | 4254.637 | 0 |
| 1730930400 | 4254.637 | 115.9 | 2.80 | 4138.7351 | 4258.8441 | 4138.7351 | 0 |
| 1730844000 | 4138.7351 | 52.73 | 1.29 | 4086.0083 | 4139.2034 | 4086.0083 | 0 |
| 1730757600 | 4086.0087 | -9.26 | -0.23 | 4095.2691 | 4105.5464 | 4075.9518 | 0 |
| 1730494800 | 4095.2691 | 16.61 | 0.41 | 4078.66 | 4126.7509 | 4078.66 | 0 |
| 1730408400 | 4078.66 | -74.59 | -1.80 | 4153.25 | 4153.25 | 4077.0377 | 0 |
| 1730322000 | 4153.25 | -12.35 | -0.30 | 4165.6004 | 4180.5056 | 4151.5985 | 0 |
| 1730235600 | 4165.6004 | 6.34 | 0.15 | 4159.2603 | 4173.9688 | 4142.4753 | 0 |
| 1730149200 | 4159.2603 | 15.97 | 0.39 | 4143.2892 | 4171.3964 | 4143.2892 | 0 |
| 1729890000 | 4143.2892 | -3.76 | -0.09 | 4147.0447 | 4182.7411 | 4137.9711 | 0 |
| 1729803600 | 4147.0447 | 9.64 | 0.23 | 4137.4095 | 4152.7123 | 4129.4923 | 0 |
| 1729717200 | 4137.4095 | -37.42 | -0.90 | 4174.8282 | 4174.8282 | 4112.4733 | 0 |
| 1729630800 | 4174.8282 | -4.16 | -0.10 | 4178.9866 | 4182.6944 | 4157.0065 | 0 |
| 1729544400 | 4178.9866 | -13.26 | -0.32 | 4192.2508 | 4192.2508 | 4160.4025 | 0 |
| 1729285200 | 4192.2508 | 15.43 | 0.37 | 4176.8236 | 4197.3413 | 4176.8236 | 0 |
| 1729198800 | 4176.8236 | -1.19 | -0.03 | 4178.0131 | 4203.6346 | 4175.8584 | 0 |
| 1729112400 | 4178.0131 | 22.47 | 0.54 | 4155.5383 | 4180.7585 | 4153.2419 | 0 |
| 1729026000 | 4155.5383 | -28.06 | -0.67 | 4183.5939 | 4191.7304 | 4149.765 | 0 |
| 1728939600 | 4183.5939 | 30.67 | 0.74 | 4152.9236 | 4190.9817 | 4152.9236 | 0 |
| 1728680400 | 4152.9236 | 31.46 | 0.76 | 4121.462 | 4156.622 | 4118.388 | 0 |
| 1728594000 | 4121.462 | -8.78 | -0.21 | 4130.2439 | 4130.8615 | 4109.1049 | 0 |
| 1728507600 | 4130.2439 | 28.63 | 0.70 | 4101.61 | 4133.0041 | 4097.1058 | 0 |
| 1728421200 | 4101.61 | 35.38 | 0.87 | 4066.234 | 4106.0916 | 4066.234 | 0 |
| 1728334800 | 4066.2339 | -39.03 | -0.95 | 4105.2644 | 4105.2644 | 4058.6998 | 0 |
| 1728075600 | 4105.2644 | 39.4 | 0.97 | 4065.8731 | 4106.2196 | 4065.8731 | 0 |
| 1727989200 | 4065.864 | -8.36 | -0.21 | 4074.2215 | 4078.2456 | 4051.0779 | 0 |
| 1727902800 | 4074.2215 | 0.67 | 0.02 | 4073.5564 | 4080.9912 | 4049.3489 | 0 |
| 1727816400 | 4073.5564 | -38.86 | -0.94 | 4112.4131 | 4112.4131 | 4052.5644 | 0 |
| 1727730000 | 4112.4129 | 15.62 | 0.38 | 4096.796 | 4114.3232 | 4072.127 | 0 |
| 1727470800 | 4096.796 | -2.95 | -0.07 | 4099.7425 | 4114.92 | 4089.4427 | 0 |
| 1727384400 | 4099.7425 | 17.44 | 0.43 | 4082.3046 | 4115.5846 | 4082.3046 | 0 |
| 1727298000 | 4082.3046 | -11.81 | -0.29 | 4094.1157 | 4099.78 | 4076.5127 | 0 |
| 1727211600 | 4094.1157 | 9.35 | 0.23 | 4084.7679 | 4095.6333 | 4071.3298 | 0 |
| 1727125200 | 4084.7679 | 10.61 | 0.26 | 4074.1605 | 4090.1619 | 4074.1605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
