CRSPXMV1 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 31 2024 | 2,866.27 | 14.99 | 0.53% | 2,851.29 | 2,888.00 | 2,851.29 | 0 |
Jul 30 2024 | 2,851.29 | 7.86 | 0.28% | 2,843.43 | 2,859.72 | 2,842.00 | 0 |
Jul 29 2024 | 2,843.43 | -4.96 | -0.17% | 2,848.39 | 2,850.77 | 2,833.31 | 0 |
Jul 26 2024 | 2,848.39 | 39.08 | 1.39% | 2,809.31 | 2,856.83 | 2,809.31 | 0 |
Jul 25 2024 | 2,809.31 | 11.46 | 0.41% | 2,797.85 | 2,841.71 | 2,797.85 | 0 |
Jul 24 2024 | 2,797.85 | -22.66 | -0.80% | 2,820.52 | 2,824.01 | 2,796.26 | 0 |
Jul 23 2024 | 2,820.52 | -6.24 | -0.22% | 2,826.75 | 2,829.69 | 2,818.30 | 0 |
Jul 22 2024 | 2,826.75 | 16.16 | 0.58% | 2,810.59 | 2,827.57 | 2,801.94 | 0 |
Jul 19 2024 | 2,810.59 | -21.47 | -0.76% | 2,832.06 | 2,838.13 | 2,807.88 | 0 |
Jul 18 2024 | 2,832.06 | -23.14 | -0.81% | 2,855.19 | 2,874.54 | 2,826.54 | 0 |
Jul 17 2024 | 2,855.19 | 2.33 | 0.08% | 2,852.87 | 2,867.00 | 2,842.99 | 0 |
Jul 16 2024 | 2,852.87 | 46.13 | 1.64% | 2,806.73 | 2,853.65 | 2,806.73 | 0 |
Jul 15 2024 | 2,806.73 | 11.54 | 0.41% | 2,795.19 | 2,819.34 | 2,795.19 | 0 |
Jul 12 2024 | 2,795.19 | 16.32 | 0.59% | 2,778.87 | 2,809.92 | 2,778.87 | 0 |
Jul 11 2024 | 2,778.87 | 29.43 | 1.07% | 2,749.44 | 2,780.51 | 2,749.44 | 0 |
Jul 10 2024 | 2,749.44 | 26.96 | 0.99% | 2,722.48 | 2,750.01 | 2,722.48 | 0 |
Jul 09 2024 | 2,722.48 | -2.05 | -0.08% | 2,724.53 | 2,735.37 | 2,717.13 | 0 |
Jul 08 2024 | 2,724.53 | 5.50 | 0.20% | 2,719.04 | 2,734.58 | 2,718.88 | 0 |
Jul 05 2024 | 2,719.04 | -7.19 | -0.26% | 2,726.22 | 2,727.30 | 2,707.90 | 0 |
Jul 03 2024 | 2,726.22 | 3.63 | 0.13% | 2,722.59 | 2,733.83 | 2,722.46 | 0 |
Jul 02 2024 | 2,722.59 | 9.15 | 0.34% | 2,713.44 | 2,723.08 | 2,709.48 | 0 |
Jul 01 2024 | 2,713.44 | -13.37 | -0.49% | 2,726.81 | 2,742.23 | 2,709.80 | 0 |
Jun 28 2024 | 2,726.81 | 9.56 | 0.35% | 2,717.25 | 2,739.37 | 2,714.12 | 0 |
Jun 27 2024 | 2,717.25 | -2.41 | -0.09% | 2,719.66 | 2,719.66 | 2,705.31 | 0 |
Jun 26 2024 | 2,719.66 | -7.81 | -0.29% | 2,727.47 | 2,727.47 | 2,711.90 | 0 |
Jun 25 2024 | 2,727.47 | -23.77 | -0.86% | 2,751.24 | 2,751.58 | 2,718.93 | 0 |
Jun 24 2024 | 2,751.24 | 17.78 | 0.65% | 2,733.47 | 2,763.12 | 2,733.47 | 0 |
Jun 21 2024 | 2,733.47 | -5.26 | -0.19% | 2,738.73 | 2,738.73 | 2,725.08 | 0 |
Jun 20 2024 | 2,738.73 | 3.51 | 0.13% | 2,735.22 | 2,743.70 | 2,728.40 | 0 |
Jun 18 2024 | 2,735.22 | 9.47 | 0.35% | 2,725.75 | 2,741.06 | 2,725.75 | 0 |
Jun 17 2024 | 2,725.75 | 19.73 | 0.73% | 2,706.02 | 2,727.52 | 2,697.89 | 0 |
Jun 14 2024 | 2,706.02 | -12.89 | -0.47% | 2,718.91 | 2,718.91 | 2,687.58 | 0 |
Jun 13 2024 | 2,718.91 | 3.32 | 0.12% | 2,715.59 | 2,723.52 | 2,701.64 | 0 |
Jun 12 2024 | 2,715.59 | 9.43 | 0.35% | 2,706.16 | 2,737.18 | 2,706.16 | 0 |
Jun 11 2024 | 2,706.16 | -15.25 | -0.56% | 2,721.41 | 2,721.41 | 2,692.16 | 0 |
Jun 10 2024 | 2,721.41 | 6.87 | 0.25% | 2,714.54 | 2,722.50 | 2,703.93 | 0 |
Jun 07 2024 | 2,714.54 | -7.59 | -0.28% | 2,722.13 | 2,731.38 | 2,707.62 | 0 |
Jun 06 2024 | 2,722.13 | -4.39 | -0.16% | 2,726.52 | 2,731.02 | 2,714.29 | 0 |
Jun 05 2024 | 2,726.52 | 14.72 | 0.54% | 2,711.80 | 2,726.66 | 2,704.68 | 0 |
Jun 04 2024 | 2,711.80 | -8.98 | -0.33% | 2,720.78 | 2,720.78 | 2,699.83 | 0 |
Jun 03 2024 | 2,720.78 | -15.95 | -0.58% | 2,736.74 | 2,741.10 | 2,702.45 | 0 |
May 31 2024 | 2,736.74 | 38.80 | 1.44% | 2,697.94 | 2,738.48 | 2,697.94 | 0 |
May 30 2024 | 2,697.94 | 15.19 | 0.57% | 2,682.75 | 2,699.86 | 2,682.75 | 0 |
May 29 2024 | 2,682.75 | -31.09 | -1.15% | 2,713.84 | 2,713.84 | 2,681.18 | 0 |
May 28 2024 | 2,713.84 | -18.33 | -0.67% | 2,732.17 | 2,733.12 | 2,705.65 | 0 |
May 24 2024 | 2,732.17 | 10.90 | 0.40% | 2,721.27 | 2,737.94 | 2,721.27 | 0 |
May 23 2024 | 2,721.27 | -36.05 | -1.31% | 2,757.31 | 2,761.03 | 2,718.40 | 0 |
May 22 2024 | 2,757.31 | -12.39 | -0.45% | 2,769.70 | 2,769.70 | 2,750.31 | 0 |
May 21 2024 | 2,769.70 | 1.90 | 0.07% | 2,767.80 | 2,771.25 | 2,763.08 | 0 |
May 20 2024 | 2,767.80 | -12.22 | -0.44% | 2,780.01 | 2,783.30 | 2,766.74 | 0 |
May 17 2024 | 2,780.01 | 6.58 | 0.24% | 2,773.44 | 2,780.51 | 2,771.98 | 0 |
May 16 2024 | 2,773.44 | -5.37 | -0.19% | 2,778.81 | 2,783.40 | 2,773.27 | 0 |
May 15 2024 | 2,778.81 | 21.82 | 0.79% | 2,756.99 | 2,781.13 | 2,756.99 | 0 |
May 14 2024 | 2,756.99 | 13.11 | 0.48% | 2,743.88 | 2,758.34 | 2,743.64 | 0 |
May 13 2024 | 2,743.88 | -1.86 | -0.07% | 2,745.74 | 2,761.82 | 2,742.78 | 0 |
May 10 2024 | 2,745.74 | 6.95 | 0.25% | 2,738.79 | 2,749.85 | 2,738.79 | 0 |
May 09 2024 | 2,738.79 | 21.72 | 0.80% | 2,717.07 | 2,739.29 | 2,715.39 | 0 |
May 08 2024 | 2,717.07 | 4.77 | 0.18% | 2,712.30 | 2,719.47 | 2,703.95 | 0 |
May 07 2024 | 2,712.30 | 8.35 | 0.31% | 2,703.95 | 2,718.92 | 2,703.95 | 0 |
May 06 2024 | 2,703.95 | 19.82 | 0.74% | 2,684.13 | 2,704.10 | 2,684.13 | 0 |
May 03 2024 | 2,684.13 | 16.35 | 0.61% | 2,667.79 | 2,691.42 | 2,667.79 | 0 |