ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
CRSP US Materials

CRSP US Materials (CRSPMT1)

2,096.07
14.15
(0.68%)
Closed 18 January 8:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17371512002096.071914.150.682081.92052108.37382081.92050
17370648002081.920515.050.732066.8682083.49782064.04650
17369784002066.86823.11.132043.77152077.70242043.77150
17368920002043.771525.631.272018.14152044.26392018.14150
17368056002018.141540.172.031977.96832018.1481972.41530
17365464001977.9683-21.31-1.071999.27751999.27751972.71990
17363736001999.27757.450.371991.83161999.35211977.62520
17362872001991.8316-4.05-0.201995.88222012.12671981.04260
17362008001995.882210.750.541985.13132014.47631985.13130
17359416001985.13132.110.111983.01941991.82011978.82080
17358552001983.0194-21.98-1.102004.99962021.43031981.68830
17356824002004.99968.440.421996.56022011.77311996.14750
17355960001996.5602-25.18-1.252021.74392021.74391986.740
17353368002021.7439-14.47-0.712036.21122040.27292013.79410
17352504002036.2112-2.01-0.102038.2232040.79552026.64840
17350776002038.22312.960.642025.26452038.42712019.88710
17349912002025.26450.210.012025.05932026.63632007.5660
17347320002025.059319.360.972005.70162037.51871998.3660
17346456002005.7016-21.84-1.082027.54412041.99292005.32720
17345592002027.5441-65.21-3.122092.75472097.55322026.78360
17344728002092.7547-15.54-0.742108.29312108.29312091.54070
17343864002108.2931-20.73-0.972129.0242129.0242107.8620
17341272002129.024-20.47-0.952149.49222149.49222122.20030
17340408002149.4922-17.78-0.822167.26732167.26732149.14390
17339544002167.2673-5.88-0.272173.14432178.84492166.9460
17338680002173.1443-21.4-0.982194.54472194.54472163.52790
17337816002194.5447-2.37-0.112196.91352223.16052193.94950
17335224002196.9135-6.19-0.282203.10022212.45882193.91260
17334360002203.1002-30.46-1.362233.56052233.56052195.61080
17333496002233.5605-16.59-0.742250.15152250.15152228.25730
17332632002250.1515-8.48-0.382258.62662266.25512245.77020
17331768002258.6266-2.59-0.112261.22152263.1562244.85430
17329176002261.2215100.442251.21992264.91782251.21990
17327448002251.2199-2.25-0.102253.47112272.15272249.16650
17326584002253.4711-15.92-0.702269.39212269.39212244.72250
17325720002269.392119.430.862249.962275.80662249.960
17323128002249.9616.260.732233.69912251.67692233.69910
17322264002233.698927.461.242206.24192233.78752201.67940
17321400002206.241913.680.622192.56612207.2072186.78770
17320536002192.5661-5.71-0.262198.27612198.27612173.84620
17319672002198.2761140.642184.27972199.3722184.27970
17317080002184.2797-13.02-0.592197.29962201.22192180.12050
17316216002197.2996-16.96-0.772214.25682214.52932193.8110
17315352002214.2568-1.29-0.062215.54752222.7152211.2830
17314488002215.5475-35.91-1.592251.4582251.4582209.09170
17313624002251.458-7.95-0.352259.40872265.12482250.13010
17311032002259.4087-14.74-0.652274.14982274.14982255.23720
17310168002274.14988.010.352266.14482282.7372266.14480
17309304002266.144853.012.402213.13412275.19072213.13410
17308440002213.134110.810.492202.31722217.8062190.53960
17307576002202.32588.160.372194.16362215.9592194.16360
17304948002194.16361.80.082192.36182207.48662192.13840
17304084002192.3618-34.56-1.552226.92112226.92112192.36180
17303220002226.92114.980.222221.93912243.58592221.0350
17302356002221.9391-16.41-0.732238.34912238.34912220.56770
17301492002238.349122.211.002216.13482240.24582216.13480
17298900002216.1348-14.8-0.662230.93192239.00472215.05690
17298036002230.9319-22.67-1.012253.60462254.21542220.02780
17297172002253.6046-10.07-0.442263.67192267.29862243.10780
17296308002263.6719-18.22-0.802281.88692281.88692254.93050
17295444002281.8869-21.31-0.932303.20022303.53762278.66340
17292852002303.20029.770.432293.42772308.23392293.42770

Your Recent History

Delayed Upgrade Clock