CRSP US Total Market Total Return (CRSPTMCT)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 7863.7682 | -99.24 | -1.25 | 7863.7682 | 7863.7682 | 7863.7682 | 0 |
| 1737756000 | 7963.0073 | -36.94 | -0.46 | 7963.0073 | 7963.0073 | 7963.0073 | 0 |
| 1737669600 | 7999.9481 | 34.29 | 0.43 | 7999.9481 | 7999.9481 | 7999.9481 | 0 |
| 1737583200 | 7965.657 | 67.33 | 0.85 | 7965.657 | 7965.657 | 7965.657 | 0 |
| 1737496800 | 7898.3268 | 5.47 | 0.07 | 7898.3268 | 7898.3268 | 7898.3268 | 0 |
| 1737151200 | 7892.8539 | 111.42 | 1.43 | 7892.8539 | 7892.8539 | 7892.8539 | 0 |
| 1737064800 | 7781.4326 | 30.13 | 0.39 | 7781.4326 | 7781.4326 | 7781.4326 | 0 |
| 1736978400 | 7751.3014 | 122.6 | 1.61 | 7751.3014 | 7751.3014 | 7751.3014 | 0 |
| 1736892000 | 7628.6969 | -3.02 | -0.04 | 7628.6969 | 7628.6969 | 7628.6969 | 0 |
| 1736805600 | 7631.7163 | -2.72 | -0.04 | 7631.7163 | 7631.7163 | 7631.7163 | 0 |
| 1736546400 | 7634.439 | -94.08 | -1.22 | 7634.439 | 7634.439 | 7634.439 | 0 |
| 1736373600 | 7728.5162 | 21.86 | 0.28 | 7728.5162 | 7728.5162 | 7728.5162 | 0 |
| 1736287200 | 7706.654 | -71.74 | -0.92 | 7706.654 | 7706.654 | 7706.654 | 0 |
| 1736200800 | 7778.3937 | -20.08 | -0.26 | 7778.3937 | 7778.3937 | 7778.3937 | 0 |
| 1735941600 | 7798.4749 | 127.08 | 1.66 | 7798.4749 | 7798.4749 | 7798.4749 | 0 |
| 1735855200 | 7671.3932 | 1.12 | 0.01 | 7671.3932 | 7671.3932 | 7671.3932 | 0 |
| 1735682400 | 7670.2699 | -17.99 | -0.23 | 7670.2699 | 7670.2699 | 7670.2699 | 0 |
| 1735596000 | 7688.2572 | -116.4 | -1.49 | 7688.2572 | 7688.2572 | 7688.2572 | 0 |
| 1735336800 | 7804.6613 | -87.01 | -1.10 | 7804.6613 | 7804.6613 | 7804.6613 | 0 |
| 1735250400 | 7891.6756 | 23.08 | 0.29 | 7891.6756 | 7891.6756 | 7891.6756 | 0 |
| 1735077600 | 7868.5949 | 86.54 | 1.11 | 7868.5949 | 7868.5949 | 7868.5949 | 0 |
| 1734991200 | 7782.0573 | 47.68 | 0.62 | 7782.0573 | 7782.0573 | 7782.0573 | 0 |
| 1734732000 | 7734.3794 | 73.24 | 0.96 | 7734.3794 | 7734.3794 | 7734.3794 | 0 |
| 1734645600 | 7661.1352 | -30.23 | -0.39 | 7661.1352 | 7661.1352 | 7661.1352 | 0 |
| 1734559200 | 7691.3627 | -183.43 | -2.33 | 7691.3627 | 7691.3627 | 7691.3627 | 0 |
| 1734472800 | 7874.7911 | -3.93 | -0.05 | 7874.7911 | 7874.7911 | 7874.7911 | 0 |
| 1734386400 | 7878.7248 | 37.93 | 0.48 | 7878.7248 | 7878.7248 | 7878.7248 | 0 |
| 1734127200 | 7840.799 | 4.45 | 0.06 | 7840.799 | 7840.799 | 7840.799 | 0 |
| 1734040800 | 7836.3532 | -11.84 | -0.15 | 7836.3532 | 7836.3532 | 7836.3532 | 0 |
| 1733954400 | 7848.1913 | 59 | 0.76 | 7848.1913 | 7848.1913 | 7848.1913 | 0 |
| 1733868000 | 7789.1924 | -29.39 | -0.38 | 7789.1924 | 7789.1924 | 7789.1924 | 0 |
| 1733781600 | 7818.5846 | -42.27 | -0.54 | 7818.5846 | 7818.5846 | 7818.5846 | 0 |
| 1733522400 | 7860.8498 | 92.4 | 1.19 | 7860.8498 | 7860.8498 | 7860.8498 | 0 |
| 1733436000 | 7768.4518 | -42.88 | -0.55 | 7768.4518 | 7768.4518 | 7768.4518 | 0 |
| 1733349600 | 7811.3337 | 50.88 | 0.66 | 7811.3337 | 7811.3337 | 7811.3337 | 0 |
| 1733263200 | 7760.4513 | 14.06 | 0.18 | 7760.4513 | 7760.4513 | 7760.4513 | 0 |
| 1733176800 | 7746.3876 | 41.37 | 0.54 | 7746.3876 | 7746.3876 | 7746.3876 | 0 |
| 1732917600 | 7705.0194 | 27.3 | 0.36 | 7705.0194 | 7705.0194 | 7705.0194 | 0 |
| 1732744800 | 7677.7193 | -49.99 | -0.65 | 7677.7193 | 7677.7193 | 7677.7193 | 0 |
| 1732658400 | 7727.7109 | 80.2 | 1.05 | 7727.7109 | 7727.7109 | 7727.7109 | 0 |
| 1732572000 | 7647.5062 | 35.49 | 0.47 | 7647.5062 | 7647.5062 | 7647.5062 | 0 |
| 1732312800 | 7612.0188 | 44.94 | 0.59 | 7612.0188 | 7612.0188 | 7612.0188 | 0 |
| 1732226400 | 7567.0745 | 45.08 | 0.60 | 7567.0745 | 7567.0745 | 7567.0745 | 0 |
| 1732140000 | 7521.9916 | 13.93 | 0.19 | 7521.9916 | 7521.9916 | 7521.9916 | 0 |
| 1732053600 | 7508.0631 | 7.32 | 0.10 | 7508.0631 | 7508.0631 | 7508.0631 | 0 |
| 1731967200 | 7500.7386 | -9.01 | -0.12 | 7500.7386 | 7500.7386 | 7500.7386 | 0 |
| 1731708000 | 7509.7478 | -83.09 | -1.09 | 7509.7478 | 7509.7478 | 7509.7478 | 0 |
| 1731621600 | 7592.8387 | -19.8 | -0.26 | 7592.8387 | 7592.8387 | 7592.8387 | 0 |
| 1731535200 | 7612.6401 | 27.4 | 0.36 | 7612.6401 | 7612.6401 | 7612.6401 | 0 |
| 1731448800 | 7585.2389 | -21.14 | -0.28 | 7585.2389 | 7585.2389 | 7585.2389 | 0 |
| 1731362400 | 7606.3762 | 28.28 | 0.37 | 7606.3762 | 7606.3762 | 7606.3762 | 0 |
| 1731103200 | 7578.0971 | 61.52 | 0.82 | 7578.0971 | 7578.0971 | 7578.0971 | 0 |
| 1731016800 | 7516.5735 | 10.44 | 0.14 | 7516.5735 | 7516.5735 | 7516.5735 | 0 |
| 1730930400 | 7506.1291 | 257.41 | 3.55 | 7506.1291 | 7506.1291 | 7506.1291 | 0 |
| 1730844000 | 7248.7204 | 58.81 | 0.82 | 7248.7204 | 7248.7204 | 7248.7204 | 0 |
| 1730757600 | 7189.9095 | -44.5 | -0.62 | 7189.9095 | 7189.9095 | 7189.9095 | 0 |
| 1730494800 | 7234.4088 | 47.14 | 0.66 | 7234.4088 | 7234.4088 | 7234.4088 | 0 |
| 1730408400 | 7187.2673 | -118.88 | -1.63 | 7187.2673 | 7187.2673 | 7187.2673 | 0 |
| 1730322000 | 7306.1468 | -30.13 | -0.41 | 7306.1468 | 7306.1468 | 7306.1468 | 0 |
| 1730235600 | 7336.2724 | 25.38 | 0.35 | 7336.2724 | 7336.2724 | 7336.2724 | 0 |
| 1730149200 | 7310.8902 | 23.99 | 0.33 | 7310.8902 | 7310.8902 | 7310.8902 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
