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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRSP US Large Cap Value

CRSP US Large Cap Value (CRSPLCV1)

3,011.74
7.29
(0.24%)
Closed February 26 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
17405208003011.74047.290.243004.44773021.86722994.75970
17404344003004.44772.360.083002.08283019.67063001.39280
17401752003002.0828-35.64-1.173037.72513037.91372999.11540
17400888003037.7251-12.84-0.423050.56723050.56723021.04410
17400024003050.567213.120.433037.45093051.65953029.56090
17399160003037.450916.370.543021.08483037.47693015.93770
17395704003021.0848-7.82-0.263028.90833039.60883019.98720
17394840003028.908321.410.713007.49413030.98213007.49410
17393976003007.4941-16.72-0.553024.21653024.21652995.76520
17393112003024.216510.570.353013.64793025.12483001.98560
17392248003013.647911.060.373002.58923014.19362997.89270
17389656003002.5892-20.39-0.673022.97973030.80733001.54370
17388792003022.9797-3.92-0.133026.89793036.61693008.68310
17387928003026.897923.660.793003.24123028.07133001.13770
17387064003003.24120.230.013003.01563008.14162990.63790
17386200003003.0156-10.05-0.333013.06323013.41342965.96440
17383608003013.0632-17.72-0.583030.78563038.78753009.89070
17382744003030.785631.251.042999.53123037.83272999.53120
17381880002999.5312-6.04-0.203005.57043021.37562994.60790
17381016003005.5704-21.82-0.723027.39013027.97173000.37890
17380152003027.39013.940.133023.44623028.23213004.71810
17377560003023.4462-0.84-0.033024.28893030.97823018.11720
17376696003024.288922.370.753001.92173024.32683000.86760
17375832003001.9217-14.31-0.473016.50933017.70213001.0630
17374968003016.228736.161.212980.06583016.66922980.06580
17371512002980.065818.670.632961.39882987.88942961.39880
17370648002961.398818.960.642942.43842963.75772938.070
17369784002942.438431.531.082910.91012950.64622910.91010
17368920002910.910123.340.812887.56882911.12282886.33660
17368056002887.568825.240.882862.3312888.64772854.57390
17365464002862.331-42.5-1.462904.82792904.82792858.67370
17363736002904.82794.110.142900.72222905.44042879.57980
17362872002900.7222-1.83-0.062902.55312922.77682892.69390
17362008002902.5531-5.61-0.192908.16182931.65942898.55680
17359416002908.161822.270.772885.88852912.56972885.88850
17358552002885.8885-4.59-0.162890.48232914.71052874.76060
17356824002890.48235.740.202884.74622900.04412879.75040
17355960002884.7462-28.97-0.992913.71242913.71242866.99350
17353368002913.7124-18-0.612931.712932.03922901.75140
17352504002931.715.160.182926.55152934.01892914.94410
17350776002926.551524.70.852901.85252926.62612900.40350
17349912002901.85399.080.312892.77792903.95412874.38530
17347320002892.777933.771.182859.00652912.4022853.42580
17346456002859.0065-10.44-0.362869.44152895.44092858.32170
17345592002869.4415-74.44-2.532943.88112948.98352867.98490
17344728002943.8811-18.29-0.622962.17112962.17112935.72280
17343864002962.1711-12.51-0.422974.6792986.00762960.1960
17341272002974.6796.630.222968.04922980.7052967.45580
17340408002968.0492-14.45-0.482982.49952986.56942968.04850
17339544002982.4995-8.53-0.292991.02743000.42442981.67230
17338680002991.0274-20.84-0.693011.86873011.86872985.03030
17337816003011.8687-19.66-0.653031.5253036.1433011.12460
17335224003031.525-7.54-0.253039.06933046.39213028.23760
17334360003039.0693-7.65-0.253046.71713054.10973038.43490
17333496003046.7171-10.61-0.353057.33053058.68583037.53310
17332632003057.3305-15.34-0.503072.66913079.39533057.0050
17331768003072.6691-18.65-0.603091.3213093.54543066.04760
17329176003091.3216.70.223084.62283101.76553084.62280
17327448003084.6228-1.49-0.053086.11533100.61133082.9040
17326584003086.11532.350.083083.76413088.49933067.42770