Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRSPME1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 4,721.19 | 47.47 | 1.02% | 4,673.72 | 4,764.45 | 4,642.20 | 0 |
| Dec 19 2024 | 4,673.72 | -2.38 | -0.05% | 4,676.10 | 4,725.65 | 4,672.72 | 0 |
| Dec 18 2024 | 4,676.10 | -141.74 | -2.94% | 4,817.85 | 4,834.87 | 4,672.28 | 0 |
| Dec 17 2024 | 4,817.85 | -15.47 | -0.32% | 4,833.31 | 4,833.31 | 4,803.12 | 0 |
| Dec 16 2024 | 4,833.31 | 25.97 | 0.54% | 4,807.35 | 4,841.54 | 4,807.35 | 0 |
| Dec 13 2024 | 4,807.35 | 4.58 | 0.10% | 4,802.77 | 4,831.19 | 4,794.70 | 0 |
| Dec 12 2024 | 4,802.77 | -28.33 | -0.59% | 4,831.10 | 4,831.10 | 4,802.77 | 0 |
| Dec 11 2024 | 4,831.10 | 45.65 | 0.95% | 4,785.45 | 4,838.13 | 4,785.45 | 0 |
| Dec 10 2024 | 4,785.45 | -9.07 | -0.19% | 4,794.52 | 4,811.98 | 4,780.36 | 0 |
| Dec 09 2024 | 4,794.52 | -29.16 | -0.60% | 4,823.68 | 4,823.68 | 4,790.84 | 0 |
| Dec 06 2024 | 4,823.68 | 15.66 | 0.33% | 4,808.02 | 4,829.98 | 4,808.02 | 0 |
| Dec 05 2024 | 4,808.02 | -7.09 | -0.15% | 4,815.11 | 4,823.64 | 4,806.13 | 0 |
| Dec 04 2024 | 4,815.11 | 36.68 | 0.77% | 4,778.42 | 4,818.99 | 4,778.42 | 0 |
| Dec 03 2024 | 4,778.42 | 5.26 | 0.11% | 4,773.17 | 4,779.41 | 4,763.46 | 0 |
| Dec 02 2024 | 4,773.17 | 18.55 | 0.39% | 4,754.62 | 4,777.50 | 4,754.62 | 0 |
| Nov 29 2024 | 4,754.62 | 29.56 | 0.63% | 4,725.06 | 4,763.57 | 4,725.06 | 0 |
| Nov 27 2024 | 4,725.06 | -21.13 | -0.45% | 4,746.19 | 4,746.19 | 4,713.25 | 0 |
| Nov 26 2024 | 4,746.19 | 31.43 | 0.67% | 4,714.76 | 4,749.17 | 4,714.76 | 0 |
| Nov 25 2024 | 4,714.76 | 9.71 | 0.21% | 4,705.05 | 4,745.68 | 4,694.86 | 0 |
| Nov 22 2024 | 4,705.05 | 12.09 | 0.26% | 4,692.96 | 4,709.76 | 4,686.26 | 0 |
| Nov 21 2024 | 4,692.96 | 18.43 | 0.39% | 4,674.53 | 4,705.68 | 4,642.07 | 0 |
| Nov 20 2024 | 4,674.53 | -3.37 | -0.07% | 4,677.90 | 4,678.54 | 4,628.82 | 0 |
| Nov 19 2024 | 4,677.90 | 22.47 | 0.48% | 4,655.44 | 4,682.51 | 4,629.03 | 0 |
| Nov 18 2024 | 4,655.44 | 18.39 | 0.40% | 4,637.05 | 4,666.68 | 4,633.14 | 0 |
| Nov 15 2024 | 4,637.05 | -70.24 | -1.49% | 4,707.29 | 4,707.29 | 4,622.43 | 0 |
| Nov 14 2024 | 4,707.29 | -26.29 | -0.56% | 4,733.59 | 4,741.20 | 4,701.11 | 0 |
| Nov 13 2024 | 4,733.59 | 1.56 | 0.03% | 4,732.02 | 4,752.32 | 4,715.14 | 0 |
| Nov 12 2024 | 4,732.02 | -8.77 | -0.18% | 4,740.79 | 4,749.73 | 4,712.65 | 0 |
| Nov 11 2024 | 4,740.79 | 1.91 | 0.04% | 4,738.88 | 4,757.92 | 4,727.40 | 0 |
| Nov 08 2024 | 4,738.88 | 14.08 | 0.30% | 4,724.79 | 4,752.85 | 4,724.79 | 0 |
| Nov 07 2024 | 4,724.79 | 40.73 | 0.87% | 4,684.07 | 4,732.70 | 4,684.07 | 0 |
| Nov 06 2024 | 4,684.07 | 117.88 | 2.58% | 4,566.18 | 4,689.66 | 4,566.18 | 0 |
| Nov 05 2024 | 4,566.18 | 52.89 | 1.17% | 4,513.29 | 4,567.17 | 4,513.29 | 0 |
| Nov 04 2024 | 4,513.29 | -16.26 | -0.36% | 4,529.55 | 4,535.15 | 4,500.71 | 0 |
| Nov 01 2024 | 4,529.55 | 23.58 | 0.52% | 4,505.97 | 4,561.50 | 4,505.45 | 0 |
| Oct 31 2024 | 4,505.97 | -91.29 | -1.99% | 4,597.27 | 4,597.27 | 4,503.61 | 0 |
| Oct 30 2024 | 4,597.27 | -17.29 | -0.37% | 4,614.55 | 4,628.55 | 4,594.19 | 0 |
| Oct 29 2024 | 4,614.55 | 12.54 | 0.27% | 4,602.02 | 4,625.95 | 4,586.32 | 0 |
| Oct 28 2024 | 4,602.02 | 9.30 | 0.20% | 4,592.72 | 4,620.38 | 4,592.72 | 0 |
| Oct 25 2024 | 4,592.72 | 1.49 | 0.03% | 4,591.23 | 4,635.08 | 4,585.96 | 0 |
| Oct 24 2024 | 4,591.23 | 11.75 | 0.26% | 4,579.48 | 4,596.63 | 4,570.22 | 0 |
| Oct 23 2024 | 4,579.48 | -48.98 | -1.06% | 4,628.46 | 4,628.46 | 4,551.84 | 0 |
| Oct 22 2024 | 4,628.46 | 3.40 | 0.07% | 4,625.06 | 4,638.12 | 4,599.85 | 0 |
| Oct 21 2024 | 4,625.06 | -3.44 | -0.07% | 4,628.50 | 4,632.96 | 4,599.67 | 0 |
| Oct 18 2024 | 4,628.50 | 18.77 | 0.41% | 4,609.73 | 4,634.65 | 4,609.73 | 0 |
| Oct 17 2024 | 4,609.73 | 0.72 | 0.02% | 4,609.01 | 4,642.70 | 4,608.99 | 0 |
| Oct 16 2024 | 4,609.01 | 18.82 | 0.41% | 4,590.19 | 4,611.84 | 4,578.61 | 0 |
| Oct 15 2024 | 4,590.19 | -38.26 | -0.83% | 4,628.45 | 4,639.87 | 4,580.30 | 0 |
| Oct 14 2024 | 4,628.45 | 34.62 | 0.75% | 4,593.83 | 4,638.92 | 4,593.83 | 0 |
| Oct 11 2024 | 4,593.83 | 23.64 | 0.52% | 4,570.19 | 4,600.55 | 4,563.94 | 0 |
| Oct 10 2024 | 4,570.19 | -6.54 | -0.14% | 4,576.73 | 4,581.95 | 4,556.39 | 0 |
| Oct 09 2024 | 4,576.73 | 33.52 | 0.74% | 4,543.21 | 4,580.53 | 4,537.57 | 0 |
| Oct 08 2024 | 4,543.21 | 48.77 | 1.09% | 4,494.44 | 4,548.44 | 4,494.44 | 0 |
| Oct 07 2024 | 4,494.44 | -45.17 | -0.99% | 4,539.61 | 4,539.61 | 4,488.90 | 0 |
| Oct 04 2024 | 4,539.61 | 42.78 | 0.95% | 4,496.83 | 4,541.10 | 4,496.83 | 0 |
| Oct 03 2024 | 4,496.83 | -5.99 | -0.13% | 4,502.82 | 4,511.91 | 4,478.63 | 0 |
| Oct 02 2024 | 4,502.82 | 0.91 | 0.02% | 4,501.91 | 4,510.70 | 4,473.20 | 0 |
| Oct 01 2024 | 4,501.91 | -45.32 | -1.00% | 4,547.24 | 4,547.24 | 4,479.22 | 0 |
| Sep 30 2024 | 4,547.24 | 20.78 | 0.46% | 4,526.46 | 4,549.26 | 4,500.56 | 0 |
| Sep 27 2024 | 4,526.46 | -10.60 | -0.23% | 4,537.06 | 4,546.66 | 4,518.63 | 0 |
| Sep 26 2024 | 4,537.06 | 15.67 | 0.35% | 4,521.39 | 4,559.36 | 4,516.84 | 0 |
| Sep 25 2024 | 4,521.39 | -4.88 | -0.11% | 4,526.27 | 4,534.67 | 4,512.41 | 0 |
| Sep 24 2024 | 4,526.27 | 11.65 | 0.26% | 4,514.62 | 4,528.29 | 4,494.71 | 0 |
