ADVFN Logo ADVFN

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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRSP US Consumer Staples

CRSP US Consumer Staples (CRSPCS1)

2,550.07
-13.50
(-0.53%)
Closed December 27 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17352504002563.5711-0.06-0.002563.62842566.51572551.2860
17350776002563.628415.790.622547.83982564.10672542.40330
17349912002547.8398-10.38-0.412558.21952558.21952526.32740
17347320002558.21955.330.212552.88782575.40792545.62170
17346456002552.8878-18.1-0.702570.98412579.49712552.77010
17345592002570.9841-44.13-1.692615.11242615.11242570.08840
17344728002615.1124-10.44-0.402625.55282631.74252611.59430
17343864002625.5528-14.08-0.532639.63132654.80582625.24080
17341272002639.6313-4.99-0.192644.6232653.8192626.20950
17340408002644.6237.540.292637.08082654.42742637.08080
17339544002637.0808-17.18-0.652654.25762672.07542635.760
17338680002654.257612.330.472641.92692661.48632630.18130
17337816002641.9269-6.15-0.232648.07962658.51332635.72640
17335224002648.0796-16.77-0.632664.85212677.23292647.52630
17334360002664.85215.120.192659.73472670.93732654.77470
17333496002659.7347-8-0.302667.73722667.73722648.75070
17332632002667.7372-19.29-0.722687.02312688.36222665.30740
17331768002687.0231-1.6-0.062688.62422691.18162668.05510
17329176002688.62428.450.322680.17652691.68322674.69540
17327448002680.1765-3.41-0.132683.5892698.71142675.80030
17326584002683.5899.620.362673.97192685.27312668.37210
17325720002673.971916.620.632657.35022682.3672657.35020
17323128002657.350224.010.912633.34162659.18822633.34160
17322264002633.341634.291.322599.0472634.96122597.26280
17321400002599.0479.880.382589.16932599.35792577.99770
17320536002589.16933.910.152585.26072593.10432567.48720
17319672002585.260716.380.642568.88042589.91412568.88040
17317080002568.8804-24.74-0.952593.61722593.61722567.36390
17316216002593.6172-5.21-0.202598.83022606.24762591.35450
17315352002598.83022.150.082596.68432601.61822589.04440
17314488002596.6843-3.97-0.152600.6522606.60772592.41330
17313624002600.652-7.52-0.292608.17682627.00392598.86750
17311032002608.176836.581.422571.59252615.30312571.59250
17310168002571.59251.260.052570.33372585.54962566.18890
17309304002570.3337-27.74-1.072598.07212613.98792561.37440
17308440002598.072121.530.842576.54682598.47852569.91130
17307576002576.54689.060.352567.4912580.64232567.4910
17304948002567.4912.570.102564.92222576.32562564.75420
17304084002564.9222-6.65-0.262571.57072583.87732564.60850
17303220002571.5707-6.83-0.262578.40112584.14842568.83920
17302356002578.4011-22.86-0.882601.26032601.26032573.23140
17301492002601.26037.160.282594.09882609.0982594.09880
17298900002594.0988-17.24-0.662611.33712618.5432591.52570
17298036002611.3371-6.7-0.262618.03692622.04682604.36060
17297172002618.0369-8.04-0.312626.07912626.07912607.75090
17296308002626.079113.640.522612.43912629.05872607.5050
17295444002612.4391-20.79-0.792633.22742637.12212610.14690
17292852002633.22743.190.122630.04242633.86492614.46650
17291988002630.0424-8.84-0.332638.87972645.55442622.40290
17291124002638.87970.370.012638.50612641.1882626.3950
17290260002638.506112.290.472626.21152658.80262626.21150
17289396002626.211514.380.552611.82672628.25612609.43570
17286804002611.826714.170.552597.65742615.16162595.25790
17285940002597.6574-11.91-0.462609.57112612.85242590.26080
17285076002609.571115.870.612593.69782615.61112592.31610
17284212002593.697816.750.652576.94932596.11942573.48510
17283348002576.9468-22.06-0.852599.00522599.00522572.76430
17280756002599.00525.780.222593.22982600.57262586.40380
17279892002593.2298-26.07-1.002619.29862619.29862589.210
17279028002619.2986-19.19-0.732638.48372638.48372613.06140
17278164002638.4837-8-0.302646.48342651.78152629.5790
17277300002646.4834-1.25-0.052647.73452663.43082636.42410
17274708002647.73453.450.132644.27962662.8052642.54260
Rendering Error

Your Recent History

Delayed Upgrade Clock