Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CRSPSMV1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 2,743.37 | 20.95 | 0.77% | 2,722.42 | 2,749.43 | 2,701.75 | 0 |
| Mar 06 2025 | 2,722.42 | -26.37 | -0.96% | 2,748.79 | 2,748.79 | 2,708.68 | 0 |
| Mar 05 2025 | 2,748.79 | 24.55 | 0.90% | 2,724.24 | 2,755.73 | 2,710.68 | 0 |
| Mar 04 2025 | 2,724.24 | -53.74 | -1.93% | 2,777.98 | 2,777.98 | 2,715.35 | 0 |
| Mar 03 2025 | 2,777.98 | -39.59 | -1.41% | 2,817.57 | 2,835.16 | 2,764.37 | 0 |
| Feb 28 2025 | 2,817.57 | 29.70 | 1.07% | 2,787.87 | 2,818.06 | 2,780.37 | 0 |
| Feb 27 2025 | 2,787.87 | -19.06 | -0.68% | 2,806.93 | 2,818.75 | 2,787.03 | 0 |
| Feb 26 2025 | 2,806.93 | -8.67 | -0.31% | 2,815.59 | 2,830.83 | 2,801.13 | 0 |
| Feb 25 2025 | 2,815.59 | 7.72 | 0.27% | 2,807.88 | 2,824.84 | 2,799.06 | 0 |
| Feb 24 2025 | 2,807.88 | 1.21 | 0.04% | 2,806.67 | 2,821.16 | 2,799.27 | 0 |
| Feb 21 2025 | 2,806.67 | -45.14 | -1.58% | 2,851.81 | 2,858.16 | 2,800.33 | 0 |
| Feb 20 2025 | 2,851.81 | -10.99 | -0.38% | 2,862.80 | 2,862.80 | 2,833.58 | 0 |
| Feb 19 2025 | 2,862.80 | 1.12 | 0.04% | 2,861.68 | 2,867.46 | 2,846.56 | 0 |
| Feb 18 2025 | 2,861.68 | 17.70 | 0.62% | 2,843.98 | 2,861.73 | 2,842.14 | 0 |
| Feb 14 2025 | 2,843.98 | -1.51 | -0.05% | 2,845.49 | 2,863.57 | 2,841.52 | 0 |
| Feb 13 2025 | 2,845.49 | 27.38 | 0.97% | 2,818.11 | 2,847.60 | 2,818.11 | 0 |
| Feb 12 2025 | 2,818.11 | -27.01 | -0.95% | 2,845.13 | 2,845.13 | 2,808.52 | 0 |
| Feb 11 2025 | 2,845.13 | -1.27 | -0.04% | 2,846.40 | 2,846.81 | 2,830.17 | 0 |
| Feb 10 2025 | 2,846.40 | 4.60 | 0.16% | 2,841.80 | 2,854.30 | 2,838.38 | 0 |
| Feb 07 2025 | 2,841.80 | -20.69 | -0.72% | 2,862.49 | 2,865.71 | 2,838.23 | 0 |
| Feb 06 2025 | 2,862.49 | -4.57 | -0.16% | 2,867.06 | 2,879.76 | 2,846.46 | 0 |
| Feb 05 2025 | 2,867.06 | 18.46 | 0.65% | 2,848.60 | 2,869.57 | 2,845.51 | 0 |
| Feb 04 2025 | 2,848.60 | 7.76 | 0.27% | 2,840.85 | 2,854.06 | 2,833.15 | 0 |
| Feb 03 2025 | 2,840.85 | -26.92 | -0.94% | 2,867.75 | 2,867.75 | 2,804.14 | 0 |
| Jan 31 2025 | 2,867.76 | -23.41 | -0.81% | 2,891.18 | 2,897.42 | 2,862.89 | 0 |
| Jan 30 2025 | 2,891.17 | 30.03 | 1.05% | 2,861.14 | 2,900.98 | 2,861.14 | 0 |
| Jan 29 2025 | 2,861.15 | -9.01 | -0.31% | 2,870.15 | 2,884.15 | 2,855.03 | 0 |
| Jan 28 2025 | 2,870.15 | -16.92 | -0.59% | 2,887.07 | 2,887.07 | 2,862.49 | 0 |
| Jan 27 2025 | 2,887.07 | 1.36 | 0.05% | 2,885.71 | 2,887.92 | 2,870.65 | 0 |
| Jan 24 2025 | 2,885.71 | 1.58 | 0.05% | 2,884.13 | 2,893.84 | 2,879.09 | 0 |
| Jan 23 2025 | 2,884.13 | 1.73 | 0.06% | 2,882.40 | 2,889.69 | 2,869.28 | 0 |
| Jan 22 2025 | 2,882.40 | -22.84 | -0.79% | 2,905.98 | 2,905.98 | 2,881.81 | 0 |
| Jan 21 2025 | 2,905.24 | 35.83 | 1.25% | 2,869.41 | 2,906.29 | 2,869.41 | 0 |
| Jan 17 2025 | 2,869.41 | 10.39 | 0.36% | 2,859.02 | 2,879.78 | 2,859.02 | 0 |
| Jan 16 2025 | 2,859.02 | 22.68 | 0.80% | 2,836.34 | 2,862.09 | 2,829.43 | 0 |
| Jan 15 2025 | 2,836.34 | 29.96 | 1.07% | 2,806.38 | 2,856.05 | 2,806.38 | 0 |
| Jan 14 2025 | 2,806.38 | 34.88 | 1.26% | 2,771.50 | 2,808.63 | 2,771.50 | 0 |
| Jan 13 2025 | 2,771.50 | 25.48 | 0.93% | 2,746.02 | 2,771.86 | 2,732.45 | 0 |
| Jan 10 2025 | 2,746.02 | -46.80 | -1.68% | 2,792.82 | 2,792.82 | 2,740.71 | 0 |
| Jan 08 2025 | 2,792.82 | 4.14 | 0.15% | 2,788.68 | 2,793.00 | 2,761.27 | 0 |
| Jan 07 2025 | 2,788.68 | -8.04 | -0.29% | 2,796.72 | 2,815.37 | 2,777.54 | 0 |
| Jan 06 2025 | 2,796.72 | -5.21 | -0.19% | 2,801.93 | 2,827.84 | 2,793.39 | 0 |
| Jan 03 2025 | 2,801.93 | 24.32 | 0.88% | 2,777.61 | 2,803.96 | 2,772.47 | 0 |
| Jan 02 2025 | 2,777.61 | -10.63 | -0.38% | 2,788.24 | 2,810.50 | 2,769.27 | 0 |
| Dec 31 2024 | 2,788.24 | 6.81 | 0.24% | 2,781.44 | 2,801.41 | 2,778.53 | 0 |
| Dec 30 2024 | 2,781.44 | -21.01 | -0.75% | 2,802.45 | 2,802.45 | 2,758.78 | 0 |
| Dec 27 2024 | 2,802.45 | -22.93 | -0.81% | 2,825.38 | 2,826.21 | 2,790.64 | 0 |
| Dec 26 2024 | 2,825.38 | 6.77 | 0.24% | 2,818.61 | 2,827.55 | 2,805.04 | 0 |
| Dec 24 2024 | 2,818.61 | 20.28 | 0.72% | 2,798.32 | 2,818.87 | 2,795.60 | 0 |
| Dec 23 2024 | 2,798.33 | 3.46 | 0.12% | 2,794.87 | 2,800.11 | 2,773.34 | 0 |
| Dec 20 2024 | 2,794.87 | 34.43 | 1.25% | 2,760.44 | 2,811.75 | 2,749.91 | 0 |
| Dec 19 2024 | 2,760.44 | -9.01 | -0.33% | 2,769.45 | 2,800.56 | 2,760.09 | 0 |
| Dec 18 2024 | 2,769.45 | -92.87 | -3.24% | 2,862.32 | 2,870.56 | 2,768.51 | 0 |
| Dec 17 2024 | 2,862.32 | -28.18 | -0.98% | 2,890.50 | 2,890.50 | 2,856.70 | 0 |
| Dec 16 2024 | 2,890.50 | -10.45 | -0.36% | 2,900.96 | 2,909.82 | 2,888.59 | 0 |
| Dec 13 2024 | 2,900.96 | -14.48 | -0.50% | 2,915.43 | 2,915.43 | 2,895.40 | 0 |
| Dec 12 2024 | 2,915.43 | -14.74 | -0.50% | 2,930.17 | 2,932.59 | 2,915.42 | 0 |
| Dec 11 2024 | 2,930.17 | 1.70 | 0.06% | 2,928.47 | 2,944.14 | 2,926.82 | 0 |
| Dec 10 2024 | 2,928.47 | -24.27 | -0.82% | 2,952.74 | 2,952.74 | 2,920.52 | 0 |
| Dec 09 2024 | 2,952.74 | -16.41 | -0.55% | 2,969.15 | 2,979.61 | 2,952.20 | 0 |
