CRSP US Total Market Total Return Index AUD (CRSPTMAT)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721163600 | 7668.7977 | 126.67 | 1.68 | 7668.7977 | 7668.7977 | 7668.7977 | 0 |
| 1721077200 | 7542.1315 | 45.66 | 0.61 | 7542.1315 | 7542.1315 | 7542.1315 | 0 |
| 1720818000 | 7496.47 | 37.01 | 0.50 | 7496.47 | 7496.47 | 7496.47 | 0 |
| 1720731600 | 7459.4613 | -79.97 | -1.06 | 7459.4613 | 7459.4613 | 7459.4613 | 0 |
| 1720645200 | 7539.4315 | 63.41 | 0.85 | 7539.4315 | 7539.4315 | 7539.4315 | 0 |
| 1720558800 | 7476.0166 | 15.02 | 0.20 | 7476.0166 | 7476.0166 | 7476.0166 | 0 |
| 1720472400 | 7460.9928 | -1.01 | -0.01 | 7460.9928 | 7460.9928 | 7460.9928 | 0 |
| 1720213200 | 7461.9986 | 15.96 | 0.21 | 7461.9986 | 7461.9986 | 7461.9986 | 0 |
| 1720040400 | 7446.0387 | -28.57 | -0.38 | 7446.0387 | 7446.0387 | 7446.0387 | 0 |
| 1719954000 | 7474.6114 | 28.23 | 0.38 | 7474.6114 | 7474.6114 | 7474.6114 | 0 |
| 1719867600 | 7446.3862 | 43.67 | 0.59 | 7446.3862 | 7446.3862 | 7446.3862 | 0 |
| 1719608400 | 7402.7185 | -44.86 | -0.60 | 7402.7185 | 7402.7185 | 7402.7185 | 0 |
| 1719522000 | 7447.5813 | 5.3 | 0.07 | 7447.5813 | 7447.5813 | 7447.5813 | 0 |
| 1719435600 | 7442.2812 | -4.95 | -0.07 | 7442.2812 | 7442.2812 | 7442.2812 | 0 |
| 1719349200 | 7447.2264 | 41.97 | 0.57 | 7447.2264 | 7447.2264 | 7447.2264 | 0 |
| 1719262800 | 7405.2558 | -38.64 | -0.52 | 7405.2558 | 7405.2558 | 7405.2558 | 0 |
| 1719003600 | 7443.8961 | 24.05 | 0.32 | 7443.8961 | 7443.8961 | 7443.8961 | 0 |
| 1718917200 | 7419.8447 | -46.39 | -0.62 | 7419.8447 | 7419.8447 | 7419.8447 | 0 |
| 1718744400 | 7466.2314 | -36.83 | -0.49 | 7466.2314 | 7466.2314 | 7466.2314 | 0 |
| 1718658000 | 7503.0629 | 75.99 | 1.02 | 7503.0629 | 7503.0629 | 7503.0629 | 0 |
| 1718398800 | 7427.0765 | 23.18 | 0.31 | 7427.0765 | 7427.0765 | 7427.0765 | 0 |
| 1718312400 | 7403.898 | 65.17 | 0.89 | 7403.898 | 7403.898 | 7403.898 | 0 |
| 1718226000 | 7338.7232 | -39.86 | -0.54 | 7338.7232 | 7338.7232 | 7338.7232 | 0 |
| 1718139600 | 7378.5816 | 18.55 | 0.25 | 7378.5816 | 7378.5816 | 7378.5816 | 0 |
| 1718053200 | 7360.0271 | 16.51 | 0.22 | 7360.0271 | 7360.0271 | 7360.0271 | 0 |
| 1717794000 | 7343.5188 | 50.47 | 0.69 | 7343.5188 | 7343.5188 | 7343.5188 | 0 |
| 1717707600 | 7293.0532 | -28.33 | -0.39 | 7293.0532 | 7293.0532 | 7293.0532 | 0 |
| 1717621200 | 7321.3795 | 107.54 | 1.49 | 7321.3795 | 7321.3795 | 7321.3795 | 0 |
| 1717534800 | 7213.8412 | 32.96 | 0.46 | 7213.8412 | 7213.8412 | 7213.8412 | 0 |
| 1717448400 | 7180.8836 | -26.87 | -0.37 | 7180.8836 | 7180.8836 | 7180.8836 | 0 |
| 1717189200 | 7207.7549 | 44.39 | 0.62 | 7207.7549 | 7207.7549 | 7207.7549 | 0 |
| 1717102800 | 7163.3657 | -56.6 | -0.78 | 7163.3657 | 7163.3657 | 7163.3657 | 0 |
| 1717016400 | 7219.9669 | -10.37 | -0.14 | 7219.9669 | 7219.9669 | 7219.9669 | 0 |
| 1716930000 | 7230.3383 | -41.22 | -0.57 | 7230.3383 | 7230.3383 | 7230.3383 | 0 |
| 1716584400 | 7271.5621 | 48.31 | 0.67 | 7271.5621 | 7271.5621 | 7271.5621 | 0 |
| 1716498000 | 7223.2473 | -45.08 | -0.62 | 7223.2473 | 7223.2473 | 7223.2473 | 0 |
| 1716411600 | 7268.3231 | 9.09 | 0.13 | 7268.3231 | 7268.3231 | 7268.3231 | 0 |
| 1716325200 | 7259.2313 | 18.19 | 0.25 | 7259.2313 | 7259.2313 | 7259.2313 | 0 |
| 1716238800 | 7241.0459 | 23.2 | 0.32 | 7241.0459 | 7241.0459 | 7241.0459 | 0 |
| 1715979600 | 7217.8418 | -4.23 | -0.06 | 7217.8418 | 7217.8418 | 7217.8418 | 0 |
| 1715893200 | 7222.0716 | -31.04 | -0.43 | 7222.0716 | 7222.0716 | 7222.0716 | 0 |
| 1715806800 | 7253.1126 | 41.26 | 0.57 | 7253.1126 | 7253.1126 | 7253.1126 | 0 |
| 1715720400 | 7211.8509 | 36.32 | 0.51 | 7211.8509 | 7211.8509 | 7211.8509 | 0 |
| 1715634000 | 7175.5285 | -20.06 | -0.28 | 7175.5285 | 7175.5285 | 7175.5285 | 0 |
| 1715374800 | 7195.5909 | 12.14 | 0.17 | 7195.5909 | 7195.5909 | 7195.5909 | 0 |
| 1715288400 | 7183.4547 | 6.9 | 0.10 | 7183.4547 | 7183.4547 | 7183.4547 | 0 |
| 1715202000 | 7176.5582 | 44.2 | 0.62 | 7176.5582 | 7176.5582 | 7176.5582 | 0 |
| 1715115600 | 7132.363 | 13.78 | 0.19 | 7132.363 | 7132.363 | 7132.363 | 0 |
| 1715029200 | 7118.5834 | 59.03 | 0.84 | 7118.5834 | 7118.5834 | 7118.5834 | 0 |
| 1714770000 | 7059.5538 | 5.04 | 0.07 | 7059.5538 | 7059.5538 | 7059.5538 | 0 |
| 1714683600 | 7054.5131 | 19.98 | 0.28 | 7054.5131 | 7054.5131 | 7054.5131 | 0 |
| 1714597200 | 7034.5357 | -14.11 | -0.20 | 7034.5357 | 7034.5357 | 7034.5357 | 0 |
| 1714510800 | 7048.649 | -45.63 | -0.64 | 7048.649 | 7048.649 | 7048.649 | 0 |
| 1714424400 | 7094.2809 | -10.11 | -0.14 | 7094.2809 | 7094.2809 | 7094.2809 | 0 |
| 1714165200 | 7104.3897 | 39.84 | 0.56 | 7104.3897 | 7104.3897 | 7104.3897 | 0 |
| 1714078800 | 7064.5501 | -39.83 | -0.56 | 7064.5501 | 7064.5501 | 7064.5501 | 0 |
| 1713992400 | 7104.3823 | -19.27 | -0.27 | 7104.3823 | 7104.3823 | 7104.3823 | 0 |
| 1713906000 | 7123.6512 | 44.87 | 0.63 | 7123.6512 | 7123.6512 | 7123.6512 | 0 |
| 1713819600 | 7078.7798 | 47.3 | 0.67 | 7078.7798 | 7078.7798 | 7078.7798 | 0 |
| 1713560400 | 7031.4756 | -40.48 | -0.57 | 7031.4756 | 7031.4756 | 7031.4756 | 0 |
| 1713474000 | 7071.954 | -29.55 | -0.42 | 7071.954 | 7071.954 | 7071.954 | 0 |
| 1713387600 | 7101.5009 | -66.21 | -0.92 | 7101.5009 | 7101.5009 | 7101.5009 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
