Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRSPMEVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2025 | 3,032.38 | 20.10 | 0.67% | 3,032.38 | 3,032.38 | 3,032.38 | 0 |
| Jan 17 2025 | 3,012.28 | 31.06 | 1.04% | 3,012.28 | 3,012.28 | 3,012.28 | 0 |
| Jan 16 2025 | 2,981.22 | 0.24 | 0.01% | 2,981.22 | 2,981.22 | 2,981.22 | 0 |
| Jan 15 2025 | 2,980.97 | 46.70 | 1.59% | 2,980.97 | 2,980.97 | 2,980.97 | 0 |
| Jan 14 2025 | 2,934.27 | 40.33 | 1.39% | 2,934.27 | 2,934.27 | 2,934.27 | 0 |
| Jan 13 2025 | 2,893.93 | -35.38 | -1.21% | 2,893.93 | 2,893.93 | 2,893.93 | 0 |
| Jan 10 2025 | 2,929.31 | -3.31 | -0.11% | 2,929.31 | 2,929.31 | 2,929.31 | 0 |
| Jan 08 2025 | 2,932.63 | -21.51 | -0.73% | 2,932.63 | 2,932.63 | 2,932.63 | 0 |
| Jan 07 2025 | 2,954.13 | 1.53 | 0.05% | 2,954.13 | 2,954.13 | 2,954.13 | 0 |
| Jan 06 2025 | 2,952.60 | 15.93 | 0.54% | 2,952.60 | 2,952.60 | 2,952.60 | 0 |
| Jan 03 2025 | 2,936.68 | -9.56 | -0.32% | 2,936.68 | 2,936.68 | 2,936.68 | 0 |
| Jan 02 2025 | 2,946.23 | 17.78 | 0.61% | 2,946.23 | 2,946.23 | 2,946.23 | 0 |
| Dec 31 2024 | 2,928.45 | 0.65 | 0.02% | 2,928.45 | 2,928.45 | 2,928.45 | 0 |
| Dec 30 2024 | 2,927.80 | -24.41 | -0.83% | 2,927.80 | 2,927.80 | 2,927.80 | 0 |
| Dec 27 2024 | 2,952.21 | -0.61 | -0.02% | 2,952.21 | 2,952.21 | 2,952.21 | 0 |
| Dec 26 2024 | 2,952.82 | 12.70 | 0.43% | 2,952.82 | 2,952.82 | 2,952.82 | 0 |
| Dec 24 2024 | 2,940.12 | 18.33 | 0.63% | 2,940.12 | 2,940.12 | 2,940.12 | 0 |
| Dec 23 2024 | 2,921.79 | 31.33 | 1.08% | 2,921.79 | 2,921.79 | 2,921.79 | 0 |
| Dec 20 2024 | 2,890.46 | -30.08 | -1.03% | 2,890.46 | 2,890.46 | 2,890.46 | 0 |
| Dec 19 2024 | 2,920.54 | -55.26 | -1.86% | 2,920.54 | 2,920.54 | 2,920.54 | 0 |
| Dec 18 2024 | 2,975.80 | -1.06 | -0.04% | 2,975.80 | 2,975.80 | 2,975.80 | 0 |
| Dec 17 2024 | 2,976.86 | -31.71 | -1.05% | 2,976.86 | 2,976.86 | 2,976.86 | 0 |
| Dec 16 2024 | 3,008.57 | 2.47 | 0.08% | 3,008.57 | 3,008.57 | 3,008.57 | 0 |
| Dec 13 2024 | 3,006.10 | -7.06 | -0.23% | 3,006.10 | 3,006.10 | 3,006.10 | 0 |
| Dec 12 2024 | 3,013.15 | -14.49 | -0.48% | 3,013.15 | 3,013.15 | 3,013.15 | 0 |
| Dec 11 2024 | 3,027.65 | -3.31 | -0.11% | 3,027.65 | 3,027.65 | 3,027.65 | 0 |
| Dec 10 2024 | 3,030.95 | -29.14 | -0.95% | 3,030.95 | 3,030.95 | 3,030.95 | 0 |
| Dec 09 2024 | 3,060.09 | -4.73 | -0.15% | 3,060.09 | 3,060.09 | 3,060.09 | 0 |
| Dec 06 2024 | 3,064.82 | -6.14 | -0.20% | 3,064.82 | 3,064.82 | 3,064.82 | 0 |
| Dec 05 2024 | 3,070.96 | -12.89 | -0.42% | 3,070.96 | 3,070.96 | 3,070.96 | 0 |
| Dec 04 2024 | 3,083.85 | -21.72 | -0.70% | 3,083.85 | 3,083.85 | 3,083.85 | 0 |
| Dec 03 2024 | 3,105.57 | -14.77 | -0.47% | 3,105.57 | 3,105.57 | 3,105.57 | 0 |
| Dec 02 2024 | 3,120.33 | 8.19 | 0.26% | 3,120.33 | 3,120.33 | 3,120.33 | 0 |
| Nov 29 2024 | 3,112.15 | -3.17 | -0.10% | 3,112.15 | 3,112.15 | 3,112.15 | 0 |
| Nov 27 2024 | 3,115.32 | 8.15 | 0.26% | 3,115.32 | 3,115.32 | 3,115.32 | 0 |
| Nov 26 2024 | 3,107.17 | -3.33 | -0.11% | 3,107.17 | 3,107.17 | 3,107.17 | 0 |
| Nov 25 2024 | 3,110.50 | 37.18 | 1.21% | 3,110.50 | 3,110.50 | 3,110.50 | 0 |
| Nov 22 2024 | 3,073.33 | 28.26 | 0.93% | 3,073.33 | 3,073.33 | 3,073.33 | 0 |
| Nov 21 2024 | 3,045.06 | 12.36 | 0.41% | 3,045.06 | 3,045.06 | 3,045.06 | 0 |
| Nov 20 2024 | 3,032.70 | 9.49 | 0.31% | 3,032.70 | 3,032.70 | 3,032.70 | 0 |
| Nov 19 2024 | 3,023.21 | -10.27 | -0.34% | 3,023.21 | 3,023.21 | 3,023.21 | 0 |
| Nov 18 2024 | 3,033.48 | -1.46 | -0.05% | 3,033.48 | 3,033.48 | 3,033.48 | 0 |
| Nov 15 2024 | 3,034.94 | -31.92 | -1.04% | 3,034.94 | 3,034.94 | 3,034.94 | 0 |
| Nov 14 2024 | 3,066.86 | 5.89 | 0.19% | 3,066.86 | 3,066.86 | 3,066.86 | 0 |
| Nov 13 2024 | 3,060.97 | -23.96 | -0.78% | 3,060.97 | 3,060.97 | 3,060.97 | 0 |
| Nov 12 2024 | 3,084.93 | 0.46 | 0.02% | 3,084.93 | 3,084.93 | 3,084.93 | 0 |
| Nov 11 2024 | 3,084.47 | 16.93 | 0.55% | 3,084.47 | 3,084.47 | 3,084.47 | 0 |
| Nov 08 2024 | 3,067.54 | -7.95 | -0.26% | 3,067.54 | 3,067.54 | 3,067.54 | 0 |
| Nov 07 2024 | 3,075.49 | 5.00 | 0.16% | 3,075.49 | 3,075.49 | 3,075.49 | 0 |
| Nov 06 2024 | 3,070.49 | 110.78 | 3.74% | 3,070.49 | 3,070.49 | 3,070.49 | 0 |
| Nov 05 2024 | 2,959.71 | -10.88 | -0.37% | 2,959.71 | 2,959.71 | 2,959.71 | 0 |
| Nov 04 2024 | 2,970.59 | -7.95 | -0.27% | 2,970.59 | 2,970.59 | 2,970.59 | 0 |
| Nov 01 2024 | 2,978.54 | 4.95 | 0.17% | 2,978.54 | 2,978.54 | 2,978.54 | 0 |
| Oct 31 2024 | 2,973.59 | -3.25 | -0.11% | 2,973.59 | 2,973.59 | 2,973.59 | 0 |
| Oct 30 2024 | 2,976.84 | -15.08 | -0.50% | 2,976.84 | 2,976.84 | 2,976.84 | 0 |
| Oct 29 2024 | 2,991.92 | -6.71 | -0.22% | 2,991.92 | 2,991.92 | 2,991.92 | 0 |
| Oct 28 2024 | 2,998.63 | -25.24 | -0.83% | 2,998.63 | 2,998.63 | 2,998.63 | 0 |
| Oct 25 2024 | 3,023.86 | 0.23 | 0.01% | 3,023.86 | 3,023.86 | 3,023.86 | 0 |
| Oct 24 2024 | 3,023.64 | 0.37 | 0.01% | 3,023.64 | 3,023.64 | 3,023.64 | 0 |
