CRSP US Total Market TR

CRSPTMT
🏛️ usa →
6,124.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3,463.82 3,463.82 3,421.46 3,455.23 0.0M
2022-12-29 3,400.56 3,470.66 3,400.56 3,463.60 0.0M
2022-12-28 3,442.43 3,457.56 3,398.35 3,399.90 0.0M
2022-12-27 3,457.20 3,458.64 3,429.55 3,442.40 0.0M
2022-12-23 3,438.23 3,457.36 3,415.70 3,457.11 0.0M
2022-12-22 3,488.34 3,488.34 3,386.26 3,438.20 0.0M
2022-12-21 3,436.50 3,498.40 3,436.50 3,488.34 0.0M
2022-12-20 3,430.53 3,450.10 3,411.93 3,436.07 0.0M
2022-12-19 3,465.23 3,466.89 3,415.65 3,430.44 0.0M
2022-12-16 3,503.20 3,503.20 3,442.28 3,465.01 0.0M
2022-12-15 3,593.38 3,593.38 3,490.43 3,502.95 0.0M
2022-12-14 3,614.08 3,643.61 3,568.67 3,593.20 0.0M
2022-12-13 3,586.95 3,688.80 3,586.95 3,613.47 0.0M
2022-12-12 3,536.08 3,586.89 3,535.72 3,586.82 0.0M
2022-12-09 3,563.57 3,573.53 3,535.13 3,536.06 0.0M
2022-12-08 3,536.15 3,575.09 3,536.15 3,563.43 0.0M
2022-12-07 3,542.76 3,557.51 3,526.37 3,535.67 0.0M
2022-12-06 3,595.21 3,596.47 3,521.73 3,542.68 0.0M
2022-12-05 3,666.98 3,666.98 3,583.19 3,595.08 0.0M
2022-12-02 3,669.65 3,675.19 3,625.26 3,666.93 0.0M
2022-12-01 3,671.11 3,690.42 3,647.23 3,669.38 0.0M
2022-11-30 3,560.76 3,670.55 3,543.29 3,670.55 0.0M
2022-11-29 3,563.63 3,576.87 3,544.93 3,559.71 0.0M
2022-11-28 3,621.29 3,621.29 3,556.37 3,563.45 0.0M
2022-11-25 3,620.52 3,627.86 3,614.42 3,621.26 0.0M
2022-11-23 3,599.18 3,626.22 3,595.64 3,620.40 0.0M
2022-11-22 3,551.18 3,600.59 3,551.18 3,599.00 0.0M
2022-11-21 3,567.04 3,567.04 3,537.22 3,551.12 0.0M
2022-11-18 3,550.16 3,583.15 3,541.11 3,566.68 0.0M
2022-11-17 3,565.07 3,565.07 3,514.67 3,550.03 0.0M
2022-11-16 3,600.83 3,600.83 3,560.65 3,564.36 0.0M
2022-11-15 3,564.49 3,630.63 3,564.49 3,600.08 0.0M
2022-11-14 3,599.42 3,611.69 3,563.82 3,564.24 0.0M
2022-11-11 3,563.33 3,607.48 3,557.00 3,598.66 0.0M
2022-11-10 3,370.27 3,564.74 3,370.27 3,563.32 0.0M
2022-11-09 3,444.59 3,444.59 3,366.02 3,370.01 0.0M
2022-11-08 3,426.27 3,474.07 3,407.00 3,443.93 0.0M
2022-11-07 3,395.39 3,432.30 3,390.08 3,426.22 0.0M
2022-11-04 3,353.94 3,418.74 3,340.63 3,395.32 0.0M
2022-11-03 3,386.54 3,386.54 3,330.63 3,353.28 0.0M
2022-11-02 3,477.57 3,507.98 3,385.54 3,386.16 0.0M
2022-11-01 3,488.10 3,524.83 3,466.96 3,477.54 0.0M
2022-10-31 3,511.63 3,511.63 3,479.74 3,488.06 0.0M
2022-10-28 3,430.36 3,514.84 3,430.36 3,511.48 0.0M
2022-10-27 3,447.11 3,476.65 3,426.79 3,429.98 0.0M
2022-10-26 3,468.77 3,498.44 3,437.69 3,447.03 0.0M
2022-10-25 3,406.41 3,472.05 3,406.41 3,468.72 0.0M
2022-10-24 3,370.95 3,417.29 3,357.48 3,406.38 0.0M
2022-10-21 3,295.38 3,375.24 3,281.54 3,370.95 0.0M
2022-10-20 3,322.50 3,359.75 3,287.01 3,295.32 0.0M
2022-10-19 3,351.05 3,354.29 3,297.17 3,322.17 0.0M
2022-10-18 3,311.59 3,387.95 3,311.59 3,351.04 0.0M
2022-10-17 3,223.06 3,321.29 3,223.06 3,311.53 0.0M
2022-10-14 3,303.12 3,340.97 3,220.23 3,223.06 0.0M
2022-10-13 3,251.43 3,316.60 3,245.35 3,302.99 0.0M
2022-10-12 3,232.75 3,247.34 3,219.41 3,223.23 0.0M
2022-10-11 3,253.16 3,279.14 3,209.95 3,233.10 0.0M
2022-10-10 3,279.29 3,289.04 3,231.47 3,253.11 0.0M
2022-10-07 3,375.75 3,375.75 3,262.94 3,279.29 0.0M
2022-10-06 3,408.06 3,421.97 3,371.20 3,375.64 0.0M
2022-10-05 3,415.94 3,426.75 3,351.76 3,407.31 0.0M
2022-10-04 3,308.33 3,416.19 3,308.33 3,415.65 0.0M
2022-10-03 3,224.79 3,325.36 3,224.67 3,308.06 0.0M
2022-09-30 3,269.41 3,301.64 3,223.56 3,224.73 0.0M
2022-09-29 3,341.06 3,341.06 3,242.47 3,269.25 0.0M
2022-09-28 3,270.60 3,356.18 3,268.68 3,340.39 0.0M
2022-09-27 3,274.15 3,331.39 3,249.12 3,270.60 0.0M
2022-09-26 3,311.01 3,333.06 3,266.40 3,273.97 0.0M
2022-09-23 3,371.59 3,371.59 3,270.14 3,311.00 0.0M
2022-09-22 3,408.92 3,408.92 3,365.83 3,371.52 0.0M
2022-09-21 3,467.15 3,513.45 3,408.62 3,408.80 0.0M
2022-09-20 3,509.18 3,509.18 3,443.08 3,466.96 0.0M
2022-09-19 3,484.72 3,509.68 3,454.74 3,509.15 0.0M
2022-09-16 3,516.28 3,516.28 3,453.26 3,484.68 0.0M
2022-09-15 3,554.21 3,567.75 3,504.66 3,516.21 0.0M
2022-09-14 3,541.50 3,565.00 3,523.74 3,553.84 0.0M
2022-09-13 3,698.36 3,698.36 3,530.64 3,540.66 0.0M
2022-09-12 3,658.96 3,704.83 3,658.96 3,698.27 0.0M
2022-09-09 3,600.38 3,666.69 3,600.38 3,658.96 0.0M
2022-09-08 3,573.22 3,601.53 3,541.42 3,600.10 0.0M
2022-09-07 3,505.78 3,579.24 3,503.97 3,572.80 0.0M
2022-09-06 3,521.81 3,536.70 3,487.35 3,505.69 0.0M
2022-09-02 3,557.36 3,603.99 3,505.95 3,521.64 0.0M
2022-09-01 3,554.72 3,559.65 3,501.09 3,557.11 0.0M
2022-08-31 3,581.04 3,607.51 3,554.12 3,554.15 0.0M
2022-08-30 3,621.07 3,635.25 3,562.05 3,580.34 0.0M
2022-08-29 3,646.46 3,649.83 3,610.44 3,620.79 0.0M
2022-08-26 3,772.72 3,775.22 3,646.30 3,646.30 0.0M
2022-08-25 3,718.06 3,773.54 3,718.06 3,772.64 0.0M
2022-08-24 3,703.73 3,732.27 3,696.91 3,717.97 0.0M
2022-08-23 3,710.18 3,733.15 3,700.66 3,703.66 0.0M
2022-08-22 3,791.29 3,791.29 3,703.24 3,710.13 0.0M
2022-08-19 3,846.22 3,846.22 3,782.18 3,790.94 0.0M
2022-08-18 3,836.53 3,853.52 3,826.27 3,846.06 0.0M
2022-08-17 3,870.44 3,870.44 3,817.10 3,836.04 0.0M
2022-08-16 3,863.29 3,887.41 3,842.65 3,869.81 0.0M
2022-08-15 3,848.61 3,866.65 3,827.97 3,863.06 0.0M
2022-08-12 3,782.27 3,848.60 3,782.27 3,848.48 0.0M
2022-08-11 3,784.40 3,830.79 3,776.97 3,781.80 0.0M
2022-08-10 3,697.82 3,784.30 3,697.82 3,783.50 0.0M
2022-08-09 3,720.50 3,720.50 3,688.00 3,697.67 0.0M
2022-08-08 3,719.09 3,761.54 3,711.16 3,720.28 0.0M
2022-08-05 3,720.13 3,724.04 3,680.99 3,719.00 0.0M
2022-08-04 3,722.48 3,727.25 3,704.60 3,719.66 0.0M
2022-08-03 3,663.28 3,732.35 3,663.28 3,722.20 0.0M
2022-08-02 3,683.37 3,705.73 3,652.11 3,663.22 0.0M
2022-08-01 3,691.83 3,705.16 3,659.29 3,683.34 0.0M
2022-07-29 3,642.89 3,700.13 3,641.22 3,691.80 0.0M
2022-07-28 3,597.11 3,646.25 3,569.13 3,642.43 0.0M
2022-07-27 3,505.06 3,609.46 3,505.06 3,596.68 0.0M
2022-07-26 3,547.53 3,547.53 3,496.62 3,505.03 0.0M
2022-07-25 3,542.50 3,554.23 3,527.02 3,547.49 0.0M
2022-07-22 3,580.85 3,593.08 3,522.49 3,542.50 0.0M
2022-07-21 3,546.93 3,580.97 3,517.86 3,580.81 0.0M
2022-07-20 3,518.65 3,557.09 3,508.72 3,546.65 0.0M
2022-07-19 3,421.90 3,520.93 3,421.90 3,518.59 0.0M
2022-07-18 3,447.01 3,485.94 3,411.50 3,421.77 0.0M
2022-07-15 3,380.91 3,447.02 3,380.91 3,447.00 0.0M
2022-07-14 3,396.43 3,396.43 3,322.94 3,380.90 0.0M
2022-07-13 3,410.02 3,418.11 3,355.83 3,396.01 0.0M
2022-07-12 3,439.89 3,457.01 3,395.08 3,409.97 0.0M
2022-07-11 3,484.31 3,484.31 3,433.72 3,439.83 0.0M
2022-07-08 3,487.98 3,502.23 3,456.52 3,484.26 0.0M
2022-07-07 3,430.83 3,494.10 3,430.83 3,487.72 0.0M
2022-07-06 3,424.40 3,452.87 3,399.94 3,430.49 0.0M
2022-07-05 3,413.33 3,424.77 3,338.25 3,424.34 0.0M
2022-07-01 3,374.73 3,416.05 3,347.03 3,412.80 0.0M
2022-06-30 3,406.41 3,406.41 3,332.04 3,374.66 0.0M
2022-06-29 3,413.29 3,420.84 3,387.92 3,405.89 0.0M
2022-06-28 3,483.17 3,522.19 3,411.87 3,412.73 0.0M
2022-06-27 3,492.69 3,506.64 3,472.47 3,483.17 0.0M
2022-06-24 3,387.07 3,493.65 3,387.07 3,492.68 0.0M
2022-06-23 3,350.33 3,393.03 3,338.31 3,387.01 0.0M
2022-06-22 3,354.16 3,386.39 3,315.98 3,350.21 0.0M
2022-06-21 3,277.78 3,369.83 3,277.78 3,354.11 0.0M
2022-06-17 3,263.63 3,304.51 3,242.86 3,277.62 0.0M
2022-06-16 3,381.85 3,381.85 3,240.46 3,263.58 0.0M
2022-06-15 3,331.10 3,423.39 3,322.56 3,381.52 0.0M
2022-06-14 3,343.54 3,368.85 3,304.32 3,330.95 0.0M
2022-06-13 3,485.31 3,485.31 3,329.41 3,342.55 0.0M
2022-06-10 3,591.48 3,591.48 3,484.00 3,485.29 0.0M
2022-06-09 3,680.41 3,680.41 3,591.09 3,591.38 0.0M
2022-06-08 3,720.94 3,720.94 3,672.70 3,680.05 0.0M
2022-06-07 3,682.68 3,723.73 3,646.37 3,720.80 0.0M
2022-06-06 3,670.77 3,721.62 3,670.77 3,682.57 0.0M
2022-06-03 3,729.91 3,729.91 3,661.72 3,670.71 0.0M
2022-06-02 3,655.94 3,730.09 3,639.12 3,729.71 0.0M
2022-06-01 3,683.18 3,714.23 3,628.60 3,655.36 0.0M
2022-05-31 3,710.99 3,713.78 3,659.97 3,682.84 0.0M
2022-05-27 3,618.71 3,710.69 3,618.71 3,710.64 0.0M
2022-05-26 3,545.25 3,633.21 3,538.86 3,618.26 0.0M
2022-05-25 3,505.08 3,562.84 3,491.79 3,545.10 0.0M
2022-05-24 3,542.64 3,542.64 3,448.75 3,505.03 0.0M
2022-05-23 3,482.79 3,550.02 3,482.79 3,542.60 0.0M
2022-05-20 3,482.65 3,520.56 3,399.92 3,482.43 0.0M
2022-05-19 3,495.99 3,521.73 3,457.98 3,482.55 0.0M
2022-05-18 3,641.56 3,641.56 3,485.92 3,495.64 0.0M
2022-05-17 3,564.48 3,641.47 3,564.48 3,640.93 0.0M
2022-05-16 3,583.05 3,598.65 3,548.23 3,564.29 0.0M
2022-05-13 3,490.45 3,596.63 3,490.45 3,582.88 0.0M
2022-05-12 3,486.02 3,520.91 3,426.45 3,490.02 0.0M
2022-05-11 3,548.73 3,593.37 3,479.57 3,484.95 0.0M
2022-05-10 3,542.71 3,609.74 3,505.57 3,548.60 0.0M
2022-05-09 3,671.20 3,671.20 3,528.77 3,542.68 0.0M
2022-05-06 3,701.47 3,704.65 3,623.08 3,670.92 0.0M
2022-05-05 3,843.55 3,843.55 3,664.25 3,700.96 0.0M
2022-05-04 3,734.04 3,849.18 3,704.44 3,843.19 0.0M
2022-05-03 3,716.88 3,754.27 3,709.81 3,734.00 0.0M
2022-05-02 3,692.47 3,727.42 3,634.12 3,716.87 0.0M
2022-04-29 3,828.37 3,828.37 3,686.29 3,692.45 0.0M
2022-04-28 3,737.91 3,846.66 3,736.13 3,828.02 0.0M
2022-04-27 3,732.59 3,785.71 3,720.02 3,737.68 0.0M
2022-04-26 3,844.06 3,844.06 3,732.52 3,732.56 0.0M
2022-04-25 3,819.20 3,845.93 3,759.88 3,844.02 0.0M
2022-04-22 3,926.28 3,926.28 3,816.17 3,819.15 0.0M
2022-04-21 3,992.67 4,040.70 3,918.15 3,926.22 0.0M
2022-04-20 3,996.67 4,019.35 3,984.87 3,992.39 0.0M
2022-04-19 3,928.05 4,004.05 3,927.04 3,996.62 0.0M
2022-04-18 3,935.33 3,944.88 3,909.21 3,927.99 0.0M
2022-04-14 3,983.88 3,995.79 3,934.05 3,935.33 0.0M
2022-04-13 3,933.14 3,990.06 3,929.93 3,983.87 0.0M
2022-04-12 3,944.14 4,000.63 3,919.52 3,932.47 0.0M
2022-04-11 4,005.02 4,005.02 3,940.49 3,944.02 0.0M
2022-04-08 4,018.43 4,035.54 3,993.60 4,005.02 0.0M
2022-04-07 4,005.72 4,036.90 3,971.00 4,018.36 0.0M
2022-04-06 4,050.03 4,050.03 3,977.17 4,005.30 0.0M
2022-04-05 4,109.49 4,115.06 4,040.79 4,050.02 0.0M
2022-04-04 4,076.10 4,109.90 4,074.08 4,108.94 0.0M
2022-04-01 4,058.45 4,077.30 4,041.75 4,076.06 0.0M
2022-03-31 4,121.42 4,123.17 4,058.41 4,058.41 0.0M
2022-03-30 4,154.84 4,154.84 4,102.79 4,121.14 0.0M
2022-03-29 4,093.73 4,160.34 4,093.73 4,154.28 0.0M
2022-03-28 4,065.49 4,093.82 4,039.69 4,093.72 0.0M
2022-03-25 4,050.34 4,068.91 4,029.14 4,065.48 0.0M
2022-03-24 3,994.42 4,050.53 3,994.42 4,050.31 0.0M
2022-03-23 4,045.78 4,045.78 3,993.69 3,994.12 0.0M
2022-03-22 3,997.73 4,054.44 3,997.73 4,045.56 0.0M
2022-03-21 4,004.91 4,020.47 3,965.71 3,997.73 0.0M
2022-03-18 3,955.13 4,006.74 3,937.07 4,004.73 0.0M
2022-03-17 3,902.03 3,955.75 3,881.41 3,955.08 0.0M
2022-03-16 3,807.65 3,902.71 3,805.03 3,901.83 0.0M
2022-03-15 3,730.12 3,814.28 3,730.12 3,807.51 0.0M
2022-03-14 3,766.55 3,798.13 3,719.59 3,730.03 0.0M
2022-03-11 3,819.65 3,846.59 3,762.94 3,765.78 0.0M
2022-03-10 3,836.28 3,838.50 3,773.83 3,819.44 0.0M
2022-03-09 3,735.44 3,853.85 3,735.44 3,835.93 0.0M
2022-03-08 3,755.33 3,828.25 3,722.34 3,734.92 0.0M
2022-03-07 3,873.82 3,873.84 3,754.59 3,755.24 0.0M
2022-03-04 3,912.84 3,912.84 3,836.53 3,873.68 0.0M
2022-03-03 3,942.78 3,964.11 3,896.84 3,912.64 0.0M
2022-03-02 3,868.97 3,955.10 3,868.97 3,942.32 0.0M
2022-03-01 3,930.62 3,935.12 3,845.30 3,868.85 0.0M
2022-02-28 3,935.09 3,945.66 3,880.00 3,930.52 0.0M
2022-02-25 3,848.08 3,935.16 3,843.76 3,934.68 0.0M
2022-02-24 3,781.75 3,852.94 3,689.92 3,847.71 0.0M
2022-02-23 3,854.75 3,887.59 3,778.56 3,781.46 0.0M
2022-02-22 3,897.59 3,909.60 3,823.33 3,854.73 0.0M
2022-02-18 3,929.29 3,942.63 3,879.70 3,897.56 0.0M
2022-02-17 4,018.92 4,018.92 3,923.62 3,928.77 0.0M
2022-02-16 4,017.55 4,030.74 3,979.46 4,018.55 0.0M
2022-02-15 3,946.99 4,018.87 3,946.99 4,017.09 0.0M
2022-02-14 3,962.68 3,971.65 3,916.47 3,946.60 0.0M
2022-02-11 4,038.13 4,058.19 3,946.65 3,962.38 0.0M
2022-02-10 4,109.66 4,118.80 4,019.64 4,037.94 0.0M
2022-02-09 4,044.33 4,110.35 4,044.33 4,109.18 0.0M
2022-02-08 4,006.52 4,052.08 3,990.67 4,043.88 0.0M
2022-02-07 4,016.93 4,040.04 3,996.04 4,006.48 0.0M
2022-02-04 3,989.88 4,050.36 3,969.28 4,016.85 0.0M
2022-02-03 4,090.10 4,090.10 3,983.26 3,989.17 0.0M
2022-02-02 4,064.90 4,094.90 4,052.16 4,089.93 0.0M
2022-02-01 4,033.11 4,068.26 4,002.75 4,064.85 0.0M
2022-01-31 3,947.28 4,033.91 3,934.95 4,033.09 0.0M
2022-01-28 3,853.19 3,947.79 3,820.48 3,947.21 0.0M
2022-01-27 3,880.74 3,949.66 3,839.76 3,852.76 0.0M
2022-01-26 3,893.58 3,980.61 3,842.54 3,880.52 0.0M
2022-01-25 3,947.09 3,947.09 3,834.77 3,893.55 0.0M
2022-01-24 3,926.97 3,953.21 3,771.24 3,947.07 0.0M
2022-01-21 4,005.74 4,016.13 3,925.72 3,926.96 0.0M
2022-01-20 4,052.43 4,119.83 4,001.61 4,005.70 0.0M
2022-01-19 4,093.27 4,124.09 4,050.11 4,052.15 0.0M
2022-01-18 4,176.14 4,176.14 4,086.30 4,093.20 0.0M
2022-01-14 4,174.61 4,177.62 4,129.14 4,176.08 0.0M
2022-01-13 4,237.06 4,253.39 4,167.09 4,174.54 0.0M
2022-01-12 4,230.39 4,261.87 4,219.19 4,236.65 0.0M
2022-01-11 4,187.97 4,231.12 4,163.31 4,230.34 0.0M
2022-01-10 4,194.50 4,194.50 4,105.76 4,187.97 0.0M
2022-01-07 4,215.46 4,229.47 4,183.07 4,194.50 0.0M
2022-01-06 4,215.63 4,242.09 4,186.79 4,214.82 0.0M
2022-01-05 4,310.20 4,311.10 4,214.59 4,215.36 0.0M
2022-01-04 4,317.49 4,336.22 4,289.94 4,309.91 0.0M
2022-01-03 4,291.88 4,317.24 4,283.52 4,317.24 0.0M