CRSP US Total Market ex Mega Cap Total Return Index (CRSPXET)
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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 4025.7883 | -32.03 | -0.79 | 4057.9372 | 4057.9372 | 3998.6288 | 0 |
| 1740002400 | 4057.8158 | -10.18 | -0.25 | 4068.1917 | 4068.1917 | 4046.3866 | 0 |
| 1739916000 | 4068.0002 | 26 | 0.64 | 4042.6412 | 4068.0347 | 4042.6412 | 0 |
| 1739570400 | 4042.0001 | -4.47 | -0.11 | 4047.2666 | 4061.3425 | 4039.3384 | 0 |
| 1739484000 | 4046.472 | 32.59 | 0.81 | 4013.9427 | 4047.7788 | 4013.4922 | 0 |
| 1739397600 | 4013.8802 | -24.85 | -0.62 | 4038.9939 | 4038.9939 | 3986.1275 | 0 |
| 1739311200 | 4038.7328 | -20.26 | -0.50 | 4059.0859 | 4059.0859 | 4027.4448 | 0 |
| 1739224800 | 4058.9937 | 15.01 | 0.37 | 4044.2784 | 4064.9407 | 4044.2784 | 0 |
| 1738965600 | 4043.9837 | -24.61 | -0.60 | 4068.8522 | 4084.3881 | 4039.0062 | 0 |
| 1738879200 | 4068.5925 | -4.16 | -0.10 | 4072.7845 | 4088.0571 | 4043.316 | 0 |
| 1738792800 | 4072.7528 | 31.76 | 0.79 | 4041.0234 | 4073.8797 | 4036.5556 | 0 |
| 1738706400 | 4040.9896 | 20.81 | 0.52 | 4020.1976 | 4045.5719 | 4015.6811 | 0 |
| 1738620000 | 4020.1819 | -31.05 | -0.77 | 4051.7014 | 4051.7014 | 3964.8251 | 0 |
| 1738360800 | 4051.2333 | -33.03 | -0.81 | 4084.6593 | 4100.5581 | 4045.1609 | 0 |
| 1738274400 | 4084.264 | 49.31 | 1.22 | 4035.0173 | 4098.698 | 4035.0173 | 0 |
| 1738188000 | 4034.955 | -12.72 | -0.31 | 4047.7699 | 4060.9821 | 4021.0059 | 0 |
| 1738101600 | 4047.6709 | 6.27 | 0.16 | 4041.4008 | 4056.1225 | 4028.7352 | 0 |
| 1738015200 | 4041.396 | -39.57 | -0.97 | 4081.0114 | 4081.0114 | 4020.36 | 0 |
| 1737756000 | 4080.9646 | -3.4 | -0.08 | 4084.4454 | 4098.3569 | 4074.7778 | 0 |
| 1737669600 | 4084.3692 | 12.95 | 0.32 | 4071.4276 | 4085.0252 | 4052.6979 | 0 |
| 1737583200 | 4071.4191 | -14.83 | -0.36 | 4086.8126 | 4091.5701 | 4070.6389 | 0 |
| 1737496800 | 4086.2441 | 60.3 | 1.50 | 4025.942 | 4086.7166 | 4025.942 | 0 |
| 1737151200 | 4025.9413 | 18.28 | 0.46 | 4007.7713 | 4040.7086 | 4007.7713 | 0 |
| 1737064800 | 4007.6583 | 32.84 | 0.83 | 3974.8377 | 4014.1044 | 3967.7649 | 0 |
| 1736978400 | 3974.8168 | 50.53 | 1.29 | 3924.3627 | 4001.0514 | 3924.3627 | 0 |
| 1736892000 | 3924.2872 | 40.99 | 1.06 | 3883.3552 | 3931.9834 | 3883.3552 | 0 |
| 1736805600 | 3883.2989 | 19.48 | 0.50 | 3863.8617 | 3883.7721 | 3831.008 | 0 |
| 1736546400 | 3863.8194 | -58.52 | -1.49 | 3922.5761 | 3922.5761 | 3852.7428 | 0 |
| 1736373600 | 3922.3416 | 1.8 | 0.05 | 3920.5732 | 3922.5943 | 3881.7462 | 0 |
| 1736287200 | 3920.5465 | -27.02 | -0.68 | 3947.6926 | 3968.9599 | 3903.954 | 0 |
| 1736200800 | 3947.5653 | 3.5 | 0.09 | 3944.2134 | 3984.2998 | 3943.6974 | 0 |
| 1735941600 | 3944.0648 | 53.44 | 1.37 | 3890.8249 | 3945.9837 | 3890.8249 | 0 |
| 1735855200 | 3890.6247 | -2.12 | -0.05 | 3893.2758 | 3931.3659 | 3872.9402 | 0 |
| 1735682400 | 3892.7463 | -0.43 | -0.01 | 3894.3514 | 3918.8781 | 3881.8321 | 0 |
| 1735596000 | 3893.1806 | -35.01 | -0.89 | 3928.312 | 3928.312 | 3858.1861 | 0 |
| 1735336800 | 3928.1879 | -40.97 | -1.03 | 3969.2734 | 3969.2734 | 3907.5203 | 0 |
| 1735250400 | 3969.1599 | 10.02 | 0.25 | 3959.2603 | 3972.4957 | 3938.7582 | 0 |
| 1735077600 | 3959.1443 | 34.04 | 0.87 | 3925.1129 | 3959.2145 | 3924.1045 | 0 |
| 1734991200 | 3925.1046 | -1.04 | -0.03 | 3926.2115 | 3927.4555 | 3891.4389 | 0 |
| 1734732000 | 3926.1422 | 53.27 | 1.38 | 3873.1566 | 3950.1837 | 3850.5649 | 0 |
| 1734645600 | 3872.8762 | -11.52 | -0.30 | 3884.4913 | 3932.6139 | 3872.4787 | 0 |
| 1734559200 | 3884.3965 | -148.83 | -3.69 | 4033.3931 | 4043.1231 | 3879.2456 | 0 |
| 1734472800 | 4033.2263 | -38.75 | -0.95 | 4072.3435 | 4072.3435 | 4027.3331 | 0 |
| 1734386400 | 4071.9802 | 2.82 | 0.07 | 4069.6867 | 4091.1478 | 4062.6875 | 0 |
| 1734127200 | 4069.1593 | -17.62 | -0.43 | 4087.628 | 4088.9049 | 4057.8736 | 0 |
| 1734040800 | 4086.7811 | -24.56 | -0.60 | 4111.3855 | 4113.2873 | 4086.6028 | 0 |
| 1733954400 | 4111.3452 | 19.6 | 0.48 | 4091.9188 | 4121.2876 | 4091.9188 | 0 |
| 1733868000 | 4091.7497 | -37.15 | -0.90 | 4129.0752 | 4129.0752 | 4088.5803 | 0 |
| 1733781600 | 4128.899 | -38.88 | -0.93 | 4167.9698 | 4178.9525 | 4128.3607 | 0 |
| 1733522400 | 4167.7754 | 10.66 | 0.26 | 4157.5251 | 4184.4725 | 4157.5251 | 0 |
| 1733436000 | 4157.1184 | -29.01 | -0.69 | 4186.264 | 4190.2486 | 4155.7596 | 0 |
| 1733349600 | 4186.1303 | 18.7 | 0.45 | 4167.5176 | 4186.5904 | 4165.6201 | 0 |
| 1733263200 | 4167.4341 | -9.48 | -0.23 | 4177.0409 | 4181.5564 | 4159.9305 | 0 |
| 1733176800 | 4176.9097 | -10.79 | -0.26 | 4188.5884 | 4193.3684 | 4167.9529 | 0 |
| 1732917600 | 4187.6989 | 9.88 | 0.24 | 4178.5553 | 4202.037 | 4178.5553 | 0 |
| 1732744800 | 4177.8184 | -3.16 | -0.08 | 4181.1405 | 4206.9057 | 4171.0045 | 0 |
| 1732658400 | 4180.9765 | -8.59 | -0.21 | 4189.6546 | 4189.6546 | 4164.8059 | 0 |
| 1732572000 | 4189.5652 | 42.98 | 1.04 | 4146.733 | 4213.6172 | 4146.733 | 0 |
| 1732312800 | 4146.5834 | 51.66 | 1.26 | 4095.2004 | 4148.8719 | 4095.2004 | 0 |
| 1732226400 | 4094.9269 | 58.43 | 1.45 | 4036.7723 | 4106.0072 | 4036.7723 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
