CRSP US Core Cap Growth Total Return Index (CRSPXMGT)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727816400 | 5545.607 | -77.25 | -1.37 | 5622.9107 | 5622.9107 | 5506.8181 | 0 |
| 1727730000 | 5622.8594 | 24.94 | 0.45 | 5598.0807 | 5625.4178 | 5563.8534 | 0 |
| 1727470800 | 5597.9151 | -24.01 | -0.43 | 5621.9458 | 5631.7079 | 5583.5296 | 0 |
| 1727384400 | 5621.9264 | 16.77 | 0.30 | 5605.1857 | 5667.6081 | 5588.8256 | 0 |
| 1727298000 | 5605.1575 | 2.49 | 0.04 | 5602.6696 | 5624.6117 | 5593.8444 | 0 |
| 1727211600 | 5602.6696 | 21.08 | 0.38 | 5581.5945 | 5605.7497 | 5541.4171 | 0 |
| 1727125200 | 5581.5945 | 11.33 | 0.20 | 5570.2832 | 5593.5343 | 5566.9618 | 0 |
| 1726866000 | 5570.2689 | -15.83 | -0.28 | 5586.112 | 5592.9533 | 5539.3104 | 0 |
| 1726779600 | 5586.1035 | 127.78 | 2.34 | 5458.3234 | 5607.2235 | 5458.3234 | 0 |
| 1726693200 | 5458.3234 | -17.41 | -0.32 | 5475.8183 | 5530.9979 | 5453.1245 | 0 |
| 1726606800 | 5475.7349 | 5.58 | 0.10 | 5470.2857 | 5521.03 | 5453.0179 | 0 |
| 1726520400 | 5470.1534 | -17.51 | -0.32 | 5487.9456 | 5487.9456 | 5437.5067 | 0 |
| 1726261200 | 5487.6599 | 25.74 | 0.47 | 5462.1015 | 5502.0611 | 5460.0095 | 0 |
| 1726174800 | 5461.9192 | 51.93 | 0.96 | 5410.0888 | 5471.2584 | 5392.5337 | 0 |
| 1726088400 | 5409.9937 | 104.42 | 1.97 | 5305.5737 | 5417.1975 | 5231.8779 | 0 |
| 1726002000 | 5305.5737 | 37.44 | 0.71 | 5268.1627 | 5310.5972 | 5241.8122 | 0 |
| 1725915600 | 5268.137 | 64.3 | 1.24 | 5204.2509 | 5278.8091 | 5204.2509 | 0 |
| 1725656400 | 5203.8341 | -110.41 | -2.08 | 5314.3131 | 5337.9675 | 5193.9224 | 0 |
| 1725570000 | 5314.242 | 5.6 | 0.11 | 5308.6533 | 5362.5116 | 5285.8657 | 0 |
| 1725483600 | 5308.6455 | -15.38 | -0.29 | 5324.2405 | 5348.8897 | 5280.7738 | 0 |
| 1725397200 | 5324.0257 | -161.9 | -2.95 | 5486.2912 | 5486.2912 | 5298.0162 | 0 |
| 1725051600 | 5485.9218 | 54.63 | 1.01 | 5431.4093 | 5487.875 | 5419.4054 | 0 |
| 1724965200 | 5431.2921 | -7.62 | -0.14 | 5438.9177 | 5508.5621 | 5422.5534 | 0 |
| 1724878800 | 5438.917 | -57.17 | -1.04 | 5496.0939 | 5498.3539 | 5404.8048 | 0 |
| 1724792400 | 5496.0861 | 12.09 | 0.22 | 5484.1062 | 5505.0763 | 5443.051 | 0 |
| 1724706000 | 5483.9983 | -33.47 | -0.61 | 5517.4826 | 5532.8337 | 5461.5439 | 0 |
| 1724446800 | 5517.4658 | 68.64 | 1.26 | 5448.8431 | 5534.4674 | 5448.8431 | 0 |
| 1724360400 | 5448.8302 | -81.59 | -1.48 | 5530.5396 | 5557.1425 | 5439.7876 | 0 |
| 1724274000 | 5530.4159 | 31.65 | 0.58 | 5498.87 | 5541.6306 | 5492.5041 | 0 |
| 1724187600 | 5498.7701 | -8.47 | -0.15 | 5507.2421 | 5532.7275 | 5482.686 | 0 |
| 1724101200 | 5507.2407 | 66.08 | 1.21 | 5441.1823 | 5507.3328 | 5430.7794 | 0 |
| 1723842000 | 5441.1656 | 7.66 | 0.14 | 5433.8773 | 5454.9126 | 5407.8875 | 0 |
| 1723755600 | 5433.505 | 111.2 | 2.09 | 5323.8656 | 5434.4492 | 5323.8656 | 0 |
| 1723669200 | 5322.3046 | 10.19 | 0.19 | 5312.1168 | 5336.5509 | 5274.9053 | 0 |
| 1723582800 | 5312.116 | 117 | 2.25 | 5195.1199 | 5313.8772 | 5195.1199 | 0 |
| 1723496400 | 5195.1128 | 13.14 | 0.25 | 5182.8399 | 5227.0514 | 5171.164 | 0 |
| 1723237200 | 5181.9681 | 37.48 | 0.73 | 5144.665 | 5194.2051 | 5132.0716 | 0 |
| 1723150800 | 5144.4834 | 142.27 | 2.84 | 5002.3013 | 5155.2361 | 5002.3013 | 0 |
| 1723064400 | 5002.2173 | -48.4 | -0.96 | 5050.635 | 5152.1076 | 4996.9022 | 0 |
| 1722978000 | 5050.6169 | 62.39 | 1.25 | 4988.265 | 5126.9383 | 4979.881 | 0 |
| 1722891600 | 4988.2303 | -180.14 | -3.49 | 5168.3723 | 5168.3723 | 4855.6502 | 0 |
| 1722632400 | 5168.3662 | -120.89 | -2.29 | 5289.2789 | 5289.2789 | 5105.3592 | 0 |
| 1722546000 | 5289.2583 | -90.66 | -1.69 | 5379.9679 | 5454.8018 | 5243.7232 | 0 |
| 1722459600 | 5379.9199 | 121.12 | 2.30 | 5259.0703 | 5407.5607 | 5259.0703 | 0 |
| 1722373200 | 5258.7951 | -55.42 | -1.04 | 5314.2108 | 5348.5691 | 5211.103 | 0 |
| 1722286800 | 5314.2108 | 11.37 | 0.21 | 5302.9622 | 5358.2696 | 5293.6617 | 0 |
| 1722027600 | 5302.8429 | 49.8 | 0.95 | 5253.1899 | 5336.9282 | 5253.1899 | 0 |
| 1721941200 | 5253.0457 | -52.85 | -1.00 | 5305.8927 | 5365.1949 | 5209.6309 | 0 |
| 1721854800 | 5305.8927 | -200.16 | -3.64 | 5506.0495 | 5506.0495 | 5297.2303 | 0 |
| 1721768400 | 5506.0495 | 3 | 0.05 | 5503.2938 | 5549.4805 | 5500.9342 | 0 |
| 1721682000 | 5503.0483 | 82.82 | 1.53 | 5420.2325 | 5515.4734 | 5420.2325 | 0 |
| 1721422800 | 5420.2241 | -30.78 | -0.56 | 5451.0484 | 5477.2852 | 5408.9116 | 0 |
| 1721336400 | 5451.0042 | -50.35 | -0.92 | 5501.3907 | 5539.9735 | 5420.0526 | 0 |
| 1721250000 | 5501.3563 | -150.86 | -2.67 | 5652.2158 | 5652.2158 | 5495.4832 | 0 |
| 1721163600 | 5652.2152 | 10.68 | 0.19 | 5641.5579 | 5671.6259 | 5619.5555 | 0 |
| 1721077200 | 5641.5397 | 18.93 | 0.34 | 5622.6089 | 5690.2671 | 5619.7477 | 0 |
| 1720818000 | 5622.6089 | 33.81 | 0.60 | 5588.8095 | 5667.9142 | 5588.8095 | 0 |
| 1720731600 | 5588.7972 | -103.4 | -1.82 | 5692.3403 | 5696.7332 | 5576.5494 | 0 |
| 1720645200 | 5692.1941 | 56.21 | 1.00 | 5636.0341 | 5694.0062 | 5635.6942 | 0 |
| 1720558800 | 5635.9868 | 2.64 | 0.05 | 5633.5403 | 5661.7912 | 5625.1411 | 0 |
| 1720472400 | 5633.3457 | 2.41 | 0.04 | 5631.1089 | 5639.2108 | 5620.8734 | 0 |
| 1720213200 | 5630.9342 | 58.42 | 1.05 | 5572.5266 | 5634.4002 | 5567.1414 | 0 |
| 1720040400 | 5572.515 | 41.37 | 0.75 | 5531.1461 | 5573.2076 | 5524.3468 | 0 |
| 1719954000 | 5531.1438 | 43.51 | 0.79 | 5487.6462 | 5531.8612 | 5464.5221 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
