CRSPME1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4,360.83 | -30.47 | -0.69% | 4,391.30 | 4,405.01 | 4,354.65 | 0 |
Jul 18 2024 | 4,391.30 | -37.55 | -0.85% | 4,428.85 | 4,446.19 | 4,372.43 | 0 |
Jul 17 2024 | 4,428.85 | -68.53 | -1.52% | 4,497.38 | 4,497.38 | 4,424.08 | 0 |
Jul 16 2024 | 4,497.38 | 17.94 | 0.40% | 4,479.44 | 4,499.48 | 4,476.65 | 0 |
Jul 15 2024 | 4,479.44 | 14.76 | 0.33% | 4,464.68 | 4,509.25 | 4,464.68 | 0 |
Jul 12 2024 | 4,464.68 | 21.89 | 0.49% | 4,442.80 | 4,497.97 | 4,442.80 | 0 |
Jul 11 2024 | 4,442.80 | -57.54 | -1.28% | 4,500.33 | 4,500.33 | 4,434.97 | 0 |
Jul 10 2024 | 4,500.33 | 45.42 | 1.02% | 4,454.91 | 4,501.53 | 4,454.91 | 0 |
Jul 09 2024 | 4,454.91 | 5.27 | 0.12% | 4,449.64 | 4,465.01 | 4,449.64 | 0 |
Jul 08 2024 | 4,449.64 | 2.73 | 0.06% | 4,446.91 | 4,457.95 | 4,441.21 | 0 |
Jul 05 2024 | 4,446.91 | 30.39 | 0.69% | 4,416.52 | 4,449.04 | 4,415.25 | 0 |
Jul 03 2024 | 4,416.52 | 24.78 | 0.56% | 4,391.74 | 4,417.95 | 4,388.94 | 0 |
Jul 02 2024 | 4,391.74 | 28.37 | 0.65% | 4,363.37 | 4,392.42 | 4,349.33 | 0 |
Jul 01 2024 | 4,363.37 | 22.40 | 0.52% | 4,340.97 | 4,366.43 | 4,333.09 | 0 |
Jun 28 2024 | 4,340.97 | -21.34 | -0.49% | 4,362.31 | 4,396.81 | 4,336.24 | 0 |
Jun 27 2024 | 4,362.31 | 4.29 | 0.10% | 4,358.02 | 4,370.54 | 4,349.79 | 0 |
Jun 26 2024 | 4,358.02 | 13.53 | 0.31% | 4,344.49 | 4,362.17 | 4,336.02 | 0 |
Jun 25 2024 | 4,344.49 | 25.43 | 0.59% | 4,319.06 | 4,347.45 | 4,319.06 | 0 |
Jun 24 2024 | 4,319.06 | -19.20 | -0.44% | 4,338.25 | 4,356.89 | 4,318.76 | 0 |
Jun 21 2024 | 4,338.25 | -8.94 | -0.21% | 4,347.19 | 4,352.82 | 4,329.66 | 0 |
Jun 20 2024 | 4,347.19 | -11.88 | -0.27% | 4,359.07 | 4,375.25 | 4,332.26 | 0 |
Jun 18 2024 | 4,359.07 | 9.47 | 0.22% | 4,349.60 | 4,361.89 | 4,346.32 | 0 |
Jun 17 2024 | 4,349.60 | 34.64 | 0.80% | 4,314.96 | 4,362.98 | 4,307.29 | 0 |
Jun 14 2024 | 4,314.96 | 5.84 | 0.14% | 4,309.13 | 4,315.68 | 4,294.01 | 0 |
Jun 13 2024 | 4,309.13 | 13.60 | 0.32% | 4,295.53 | 4,317.20 | 4,284.79 | 0 |
Jun 12 2024 | 4,295.53 | 37.06 | 0.87% | 4,258.47 | 4,317.80 | 4,258.47 | 0 |
Jun 11 2024 | 4,258.47 | 17.46 | 0.41% | 4,241.00 | 4,258.94 | 4,216.32 | 0 |
Jun 10 2024 | 4,241.00 | 11.35 | 0.27% | 4,229.65 | 4,244.80 | 4,218.39 | 0 |
Jun 07 2024 | 4,229.65 | -1.83 | -0.04% | 4,231.48 | 4,252.24 | 4,217.06 | 0 |
Jun 06 2024 | 4,231.48 | 2.71 | 0.06% | 4,228.77 | 4,238.02 | 4,217.34 | 0 |
Jun 05 2024 | 4,228.77 | 53.76 | 1.29% | 4,175.00 | 4,229.06 | 4,175.00 | 0 |
Jun 04 2024 | 4,175.00 | 10.59 | 0.25% | 4,164.41 | 4,180.08 | 4,146.67 | 0 |
Jun 03 2024 | 4,164.41 | 11.39 | 0.27% | 4,153.02 | 4,177.23 | 4,125.34 | 0 |
May 31 2024 | 4,153.02 | 28.58 | 0.69% | 4,124.44 | 4,156.06 | 4,084.58 | 0 |
May 30 2024 | 4,124.44 | -35.14 | -0.84% | 4,159.57 | 4,159.57 | 4,114.09 | 0 |
May 29 2024 | 4,159.57 | -25.97 | -0.62% | 4,185.55 | 4,185.55 | 4,152.95 | 0 |
May 28 2024 | 4,185.55 | 7.68 | 0.18% | 4,177.87 | 4,189.60 | 4,164.04 | 0 |
May 24 2024 | 4,177.87 | 27.26 | 0.66% | 4,150.61 | 4,183.85 | 4,150.61 | 0 |
May 23 2024 | 4,150.61 | -25.89 | -0.62% | 4,176.49 | 4,208.45 | 4,140.75 | 0 |
May 22 2024 | 4,176.49 | -11.24 | -0.27% | 4,187.73 | 4,189.64 | 4,159.37 | 0 |
May 21 2024 | 4,187.73 | 12.65 | 0.30% | 4,175.08 | 4,189.92 | 4,166.45 | 0 |
May 20 2024 | 4,175.08 | 4.31 | 0.10% | 4,170.77 | 4,188.88 | 4,169.94 | 0 |
May 17 2024 | 4,170.77 | 5.24 | 0.13% | 4,165.53 | 4,172.66 | 4,154.70 | 0 |
May 16 2024 | 4,165.53 | -7.41 | -0.18% | 4,172.94 | 4,188.52 | 4,164.69 | 0 |
May 15 2024 | 4,172.94 | 51.14 | 1.24% | 4,121.80 | 4,175.85 | 4,121.80 | 0 |
May 14 2024 | 4,121.80 | 20.35 | 0.50% | 4,101.45 | 4,124.79 | 4,097.77 | 0 |
May 13 2024 | 4,101.45 | 0.37 | 0.01% | 4,101.08 | 4,111.12 | 4,092.23 | 0 |
May 10 2024 | 4,101.08 | 6.42 | 0.16% | 4,094.66 | 4,115.45 | 4,089.92 | 0 |
May 09 2024 | 4,094.66 | 17.85 | 0.44% | 4,076.81 | 4,096.03 | 4,070.17 | 0 |
May 08 2024 | 4,076.81 | 0.44 | 0.01% | 4,076.37 | 4,080.31 | 4,060.15 | 0 |
May 07 2024 | 4,076.37 | 4.00 | 0.10% | 4,072.37 | 4,086.78 | 4,068.90 | 0 |
May 06 2024 | 4,072.37 | 43.25 | 1.07% | 4,029.12 | 4,072.63 | 4,029.12 | 0 |
May 03 2024 | 4,029.12 | 53.48 | 1.35% | 3,975.64 | 4,036.94 | 3,975.64 | 0 |
May 02 2024 | 3,975.64 | 38.27 | 0.97% | 3,937.37 | 3,981.85 | 3,934.04 | 0 |
May 01 2024 | 3,937.37 | -13.65 | -0.35% | 3,951.02 | 3,999.28 | 3,934.06 | 0 |
Apr 30 2024 | 3,951.02 | -62.93 | -1.57% | 4,013.95 | 4,013.95 | 3,950.62 | 0 |
Apr 29 2024 | 4,013.95 | 8.62 | 0.22% | 4,005.33 | 4,022.40 | 3,992.28 | 0 |
Apr 26 2024 | 4,005.33 | 47.25 | 1.19% | 3,958.08 | 4,016.28 | 3,958.08 | 0 |
Apr 25 2024 | 3,958.08 | -22.34 | -0.56% | 3,980.41 | 3,980.41 | 3,913.67 | 0 |
Apr 24 2024 | 3,980.41 | -1.08 | -0.03% | 3,981.49 | 3,996.68 | 3,962.08 | 0 |
Apr 23 2024 | 3,981.49 | 49.88 | 1.27% | 3,931.60 | 3,985.09 | 3,931.60 | 0 |
Apr 22 2024 | 3,931.60 | 35.12 | 0.90% | 3,896.49 | 3,953.93 | 3,896.49 | 0 |