CRSPXET Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3,525.56 | 6.97 | 0.20% | 3,519.83 | 3,543.69 | 3,507.39 | 0 |
Jun 27 2024 | 3,518.59 | 13.92 | 0.40% | 3,504.74 | 3,518.95 | 3,500.92 | 0 |
Jun 26 2024 | 3,504.68 | -14.66 | -0.42% | 3,519.35 | 3,519.35 | 3,494.81 | 0 |
Jun 25 2024 | 3,519.34 | -21.90 | -0.62% | 3,541.27 | 3,541.27 | 3,508.96 | 0 |
Jun 24 2024 | 3,541.24 | 17.01 | 0.48% | 3,524.28 | 3,557.95 | 3,524.28 | 0 |
Jun 21 2024 | 3,524.23 | 5.97 | 0.17% | 3,518.38 | 3,524.71 | 3,500.11 | 0 |
Jun 20 2024 | 3,518.27 | -7.15 | -0.20% | 3,525.53 | 3,532.42 | 3,510.12 | 0 |
Jun 18 2024 | 3,525.41 | 9.73 | 0.28% | 3,516.01 | 3,529.79 | 3,514.51 | 0 |
Jun 17 2024 | 3,515.69 | 23.48 | 0.67% | 3,492.64 | 3,519.01 | 3,477.83 | 0 |
Jun 14 2024 | 3,492.21 | -37.03 | -1.05% | 3,530.43 | 3,530.43 | 3,472.30 | 0 |
Jun 13 2024 | 3,529.24 | -18.77 | -0.53% | 3,548.13 | 3,548.13 | 3,509.94 | 0 |
Jun 12 2024 | 3,548.01 | 37.48 | 1.07% | 3,510.73 | 3,579.89 | 3,510.73 | 0 |
Jun 11 2024 | 3,510.53 | -11.26 | -0.32% | 3,521.81 | 3,521.81 | 3,485.78 | 0 |
Jun 10 2024 | 3,521.79 | 13.03 | 0.37% | 3,509.01 | 3,525.17 | 3,490.50 | 0 |
Jun 07 2024 | 3,508.76 | -23.45 | -0.66% | 3,532.79 | 3,532.79 | 3,503.54 | 0 |
Jun 06 2024 | 3,532.21 | -15.01 | -0.42% | 3,547.36 | 3,548.47 | 3,525.53 | 0 |
Jun 05 2024 | 3,547.22 | 35.57 | 1.01% | 3,511.78 | 3,547.31 | 3,511.72 | 0 |
Jun 04 2024 | 3,511.65 | -25.18 | -0.71% | 3,537.10 | 3,537.10 | 3,504.29 | 0 |
Jun 03 2024 | 3,536.82 | -22.39 | -0.63% | 3,559.96 | 3,574.00 | 3,510.85 | 0 |
May 31 2024 | 3,559.21 | 30.23 | 0.86% | 3,529.66 | 3,560.13 | 3,510.43 | 0 |
May 30 2024 | 3,528.99 | 20.87 | 0.59% | 3,508.17 | 3,536.49 | 3,508.17 | 0 |
May 29 2024 | 3,508.12 | -44.43 | -1.25% | 3,552.63 | 3,552.63 | 3,506.57 | 0 |
May 28 2024 | 3,552.55 | -25.55 | -0.71% | 3,578.10 | 3,587.54 | 3,543.45 | 0 |
May 24 2024 | 3,578.10 | 31.78 | 0.90% | 3,546.53 | 3,581.08 | 3,546.53 | 0 |
May 23 2024 | 3,546.32 | -52.48 | -1.46% | 3,599.12 | 3,607.86 | 3,541.61 | 0 |
May 22 2024 | 3,598.80 | -16.38 | -0.45% | 3,615.33 | 3,616.79 | 3,588.43 | 0 |
May 21 2024 | 3,615.19 | -6.20 | -0.17% | 3,621.54 | 3,621.54 | 3,606.38 | 0 |
May 20 2024 | 3,621.38 | 6.05 | 0.17% | 3,615.61 | 3,629.71 | 3,613.87 | 0 |
May 17 2024 | 3,615.33 | 3.58 | 0.10% | 3,612.09 | 3,622.13 | 3,604.96 | 0 |
May 16 2024 | 3,611.75 | -18.21 | -0.50% | 3,630.30 | 3,631.39 | 3,611.49 | 0 |
May 15 2024 | 3,629.96 | 34.56 | 0.96% | 3,595.77 | 3,631.68 | 3,595.77 | 0 |
May 14 2024 | 3,595.40 | 25.71 | 0.72% | 3,570.17 | 3,602.13 | 3,570.17 | 0 |
May 13 2024 | 3,569.69 | -3.02 | -0.08% | 3,572.94 | 3,598.76 | 3,568.87 | 0 |
May 10 2024 | 3,572.71 | -2.16 | -0.06% | 3,575.20 | 3,588.65 | 3,566.67 | 0 |
May 09 2024 | 3,574.87 | 31.39 | 0.89% | 3,543.74 | 3,575.66 | 3,541.62 | 0 |
May 08 2024 | 3,543.48 | -8.43 | -0.24% | 3,552.02 | 3,552.02 | 3,531.34 | 0 |
May 07 2024 | 3,551.91 | 2.60 | 0.07% | 3,549.43 | 3,566.26 | 3,549.43 | 0 |
May 06 2024 | 3,549.31 | 39.30 | 1.12% | 3,510.12 | 3,549.37 | 3,510.12 | 0 |
May 03 2024 | 3,510.02 | 27.58 | 0.79% | 3,482.73 | 3,532.34 | 3,482.73 | 0 |
May 02 2024 | 3,482.44 | 36.25 | 1.05% | 3,446.29 | 3,488.41 | 3,439.86 | 0 |
May 01 2024 | 3,446.19 | 0.65 | 0.02% | 3,445.64 | 3,499.60 | 3,432.98 | 0 |
Apr 30 2024 | 3,445.54 | -62.77 | -1.79% | 3,508.71 | 3,508.71 | 3,445.16 | 0 |
Apr 29 2024 | 3,508.31 | 24.10 | 0.69% | 3,484.59 | 3,511.95 | 3,484.59 | 0 |
Apr 26 2024 | 3,484.21 | 14.32 | 0.41% | 3,469.93 | 3,494.21 | 3,469.83 | 0 |
Apr 25 2024 | 3,469.90 | -7.94 | -0.23% | 3,477.89 | 3,477.89 | 3,426.57 | 0 |
Apr 24 2024 | 3,477.84 | 1.40 | 0.04% | 3,476.51 | 3,490.81 | 3,457.74 | 0 |
Apr 23 2024 | 3,476.44 | 43.19 | 1.26% | 3,433.36 | 3,485.80 | 3,433.36 | 0 |
Apr 22 2024 | 3,433.25 | 29.31 | 0.86% | 3,403.95 | 3,451.72 | 3,403.39 | 0 |
Apr 19 2024 | 3,403.95 | 3.09 | 0.09% | 3,400.92 | 3,421.11 | 3,388.64 | 0 |
Apr 18 2024 | 3,400.85 | -4.20 | -0.12% | 3,405.12 | 3,436.54 | 3,394.53 | 0 |
Apr 17 2024 | 3,405.05 | -17.73 | -0.52% | 3,422.79 | 3,442.21 | 3,400.02 | 0 |
Apr 16 2024 | 3,422.78 | -17.87 | -0.52% | 3,440.65 | 3,440.65 | 3,406.74 | 0 |
Apr 15 2024 | 3,440.65 | -44.16 | -1.27% | 3,484.81 | 3,518.46 | 3,430.68 | 0 |
Apr 12 2024 | 3,484.80 | -60.27 | -1.70% | 3,545.22 | 3,545.22 | 3,474.54 | 0 |
Apr 11 2024 | 3,545.08 | 5.68 | 0.16% | 3,539.46 | 3,554.13 | 3,518.92 | 0 |
Apr 10 2024 | 3,539.40 | -65.56 | -1.82% | 3,604.97 | 3,604.97 | 3,525.99 | 0 |
Apr 09 2024 | 3,604.95 | 9.97 | 0.28% | 3,595.14 | 3,612.37 | 3,576.60 | 0 |
Apr 08 2024 | 3,594.98 | 14.10 | 0.39% | 3,580.96 | 3,605.26 | 3,580.96 | 0 |
Apr 05 2024 | 3,580.88 | 28.73 | 0.81% | 3,552.24 | 3,590.06 | 3,550.16 | 0 |
Apr 04 2024 | 3,552.15 | -37.57 | -1.05% | 3,589.81 | 3,625.80 | 3,547.00 | 0 |
Apr 03 2024 | 3,589.72 | 11.19 | 0.31% | 3,578.58 | 3,596.03 | 3,569.14 | 0 |
Apr 02 2024 | 3,578.52 | -43.85 | -1.21% | 3,622.39 | 3,622.39 | 3,567.10 | 0 |
Apr 01 2024 | 3,622.38 | -28.46 | -0.78% | 3,650.88 | 3,652.23 | 3,619.27 | 0 |