CRSPXMT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 5,101.36 | 55.10 | 1.09% | 5,046.46 | 5,105.27 | 5,046.46 | 0 |
Jul 19 2024 | 5,046.26 | -32.98 | -0.65% | 5,079.53 | 5,090.08 | 5,039.51 | 0 |
Jul 18 2024 | 5,079.24 | -44.39 | -0.87% | 5,123.65 | 5,149.28 | 5,060.25 | 0 |
Jul 17 2024 | 5,123.64 | -73.21 | -1.41% | 5,196.91 | 5,196.91 | 5,122.06 | 0 |
Jul 16 2024 | 5,196.85 | 43.81 | 0.85% | 5,153.07 | 5,199.01 | 5,153.07 | 0 |
Jul 15 2024 | 5,153.04 | 19.52 | 0.38% | 5,133.97 | 5,183.76 | 5,133.97 | 0 |
Jul 12 2024 | 5,133.51 | 30.49 | 0.60% | 5,103.05 | 5,168.00 | 5,103.05 | 0 |
Jul 11 2024 | 5,103.02 | -26.94 | -0.53% | 5,130.13 | 5,147.53 | 5,095.33 | 0 |
Jul 10 2024 | 5,129.97 | 51.00 | 1.00% | 5,079.50 | 5,131.22 | 5,079.50 | 0 |
Jul 09 2024 | 5,078.96 | -0.37 | -0.01% | 5,079.45 | 5,092.71 | 5,077.58 | 0 |
Jul 08 2024 | 5,079.33 | 5.85 | 0.12% | 5,073.64 | 5,088.62 | 5,070.43 | 0 |
Jul 05 2024 | 5,073.48 | 23.85 | 0.47% | 5,050.35 | 5,076.55 | 5,043.84 | 0 |
Jul 03 2024 | 5,049.64 | 23.79 | 0.47% | 5,025.99 | 5,051.73 | 5,025.99 | 0 |
Jul 02 2024 | 5,025.84 | 29.33 | 0.59% | 4,996.53 | 5,026.49 | 4,983.90 | 0 |
Jul 01 2024 | 4,996.51 | 8.84 | 0.18% | 4,987.85 | 5,005.22 | 4,973.23 | 0 |
Jun 28 2024 | 4,987.67 | -15.97 | -0.32% | 5,004.43 | 5,040.74 | 4,977.39 | 0 |
Jun 27 2024 | 5,003.64 | 8.37 | 0.17% | 4,995.33 | 5,007.39 | 4,988.20 | 0 |
Jun 26 2024 | 4,995.27 | 6.12 | 0.12% | 4,989.16 | 4,999.51 | 4,973.55 | 0 |
Jun 25 2024 | 4,989.15 | 14.13 | 0.28% | 4,975.03 | 4,992.14 | 4,969.21 | 0 |
Jun 24 2024 | 4,975.02 | -10.22 | -0.20% | 4,985.53 | 5,010.73 | 4,974.83 | 0 |
Jun 21 2024 | 4,985.24 | -5.43 | -0.11% | 4,990.90 | 4,996.02 | 4,971.41 | 0 |
Jun 20 2024 | 4,990.67 | -12.63 | -0.25% | 5,003.34 | 5,018.58 | 4,974.90 | 0 |
Jun 18 2024 | 5,003.30 | 12.11 | 0.24% | 4,991.35 | 5,006.66 | 4,989.77 | 0 |
Jun 17 2024 | 4,991.19 | 38.89 | 0.79% | 4,952.92 | 5,003.72 | 4,942.40 | 0 |
Jun 14 2024 | 4,952.30 | -6.81 | -0.14% | 4,960.35 | 4,960.35 | 4,927.56 | 0 |
Jun 13 2024 | 4,959.11 | 5.27 | 0.11% | 4,953.91 | 4,970.03 | 4,931.44 | 0 |
Jun 12 2024 | 4,953.85 | 44.89 | 0.91% | 4,909.08 | 4,980.00 | 4,909.08 | 0 |
Jun 11 2024 | 4,908.96 | 11.09 | 0.23% | 4,897.95 | 4,909.42 | 4,864.96 | 0 |
Jun 10 2024 | 4,897.87 | 14.68 | 0.30% | 4,883.56 | 4,902.41 | 4,869.34 | 0 |
Jun 07 2024 | 4,883.19 | -8.95 | -0.18% | 4,892.98 | 4,907.28 | 4,870.91 | 0 |
Jun 06 2024 | 4,892.14 | -2.66 | -0.05% | 4,894.89 | 4,901.17 | 4,877.63 | 0 |
Jun 05 2024 | 4,894.81 | 58.52 | 1.21% | 4,836.37 | 4,895.07 | 4,836.37 | 0 |
Jun 04 2024 | 4,836.28 | 0.71 | 0.01% | 4,835.82 | 4,844.00 | 4,809.17 | 0 |
Jun 03 2024 | 4,835.57 | 2.10 | 0.04% | 4,834.08 | 4,856.25 | 4,792.62 | 0 |
May 31 2024 | 4,833.47 | 35.67 | 0.74% | 4,798.23 | 4,836.31 | 4,756.91 | 0 |
May 30 2024 | 4,797.79 | -22.70 | -0.47% | 4,820.94 | 4,820.94 | 4,785.59 | 0 |
May 29 2024 | 4,820.49 | -37.90 | -0.78% | 4,858.45 | 4,858.45 | 4,816.88 | 0 |
May 28 2024 | 4,858.39 | -2.72 | -0.06% | 4,861.12 | 4,872.39 | 4,836.81 | 0 |
May 24 2024 | 4,861.12 | 34.77 | 0.72% | 4,826.48 | 4,866.82 | 4,826.48 | 0 |
May 23 2024 | 4,826.34 | -40.41 | -0.83% | 4,866.92 | 4,897.02 | 4,816.81 | 0 |
May 22 2024 | 4,866.75 | -15.40 | -0.32% | 4,882.24 | 4,883.17 | 4,848.33 | 0 |
May 21 2024 | 4,882.16 | 8.90 | 0.18% | 4,873.37 | 4,884.06 | 4,862.77 | 0 |
May 20 2024 | 4,873.25 | 6.00 | 0.12% | 4,867.64 | 4,887.68 | 4,867.24 | 0 |
May 17 2024 | 4,867.25 | 6.04 | 0.12% | 4,861.46 | 4,871.08 | 4,849.70 | 0 |
May 16 2024 | 4,861.21 | -12.10 | -0.25% | 4,874.27 | 4,886.37 | 4,860.44 | 0 |
May 15 2024 | 4,873.32 | 56.83 | 1.18% | 4,817.34 | 4,876.38 | 4,817.34 | 0 |
May 14 2024 | 4,816.49 | 26.87 | 0.56% | 4,790.25 | 4,819.54 | 4,790.25 | 0 |
May 13 2024 | 4,789.61 | -0.73 | -0.02% | 4,790.51 | 4,805.28 | 4,782.40 | 0 |
May 10 2024 | 4,790.34 | 5.84 | 0.12% | 4,785.14 | 4,807.35 | 4,779.56 | 0 |
May 09 2024 | 4,784.50 | 27.27 | 0.57% | 4,758.10 | 4,785.54 | 4,751.66 | 0 |
May 08 2024 | 4,757.23 | -2.46 | -0.05% | 4,759.73 | 4,760.57 | 4,738.99 | 0 |
May 07 2024 | 4,759.69 | 4.57 | 0.10% | 4,755.35 | 4,772.47 | 4,753.65 | 0 |
May 06 2024 | 4,755.12 | 51.27 | 1.09% | 4,703.97 | 4,755.36 | 4,703.97 | 0 |
May 03 2024 | 4,703.85 | 55.67 | 1.20% | 4,648.40 | 4,718.31 | 4,648.40 | 0 |
May 02 2024 | 4,648.18 | 45.51 | 0.99% | 4,602.75 | 4,655.66 | 4,597.77 | 0 |
May 01 2024 | 4,602.67 | -12.29 | -0.27% | 4,615.00 | 4,674.61 | 4,596.14 | 0 |
Apr 30 2024 | 4,614.97 | -76.38 | -1.63% | 4,691.50 | 4,691.50 | 4,614.48 | 0 |
Apr 29 2024 | 4,691.34 | 15.90 | 0.34% | 4,675.71 | 4,697.16 | 4,667.51 | 0 |
Apr 26 2024 | 4,675.45 | 45.40 | 0.98% | 4,630.11 | 4,688.45 | 4,630.11 | 0 |
Apr 25 2024 | 4,630.04 | -21.42 | -0.46% | 4,651.56 | 4,651.56 | 4,576.58 | 0 |
Apr 24 2024 | 4,651.46 | -0.14 | 0.00% | 4,651.63 | 4,668.19 | 4,628.60 | 0 |