ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
CRSP US Consumer Discretionary

CRSP US Consumer Discretionary (CRSPCD1)

4,572.07
24.90
(0.55%)
Closed March 13 3:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17418132004572.072424.90.554547.16834639.84484517.83590
17417268004547.1683-27.64-0.604574.81024624.03094497.34670
17416404004574.8102-182.91-3.844757.71994757.71994528.09170
17413848004757.7199-12.36-0.264770.08194772.93444627.02240
17412984004770.0819-134.94-2.754905.02244905.02244751.01310
17412120004905.019171.391.484833.62734913.5114813.88140
17411256004833.6273-89.12-1.814922.74394922.74394754.43310
17410392004922.7439-116.87-2.325039.60925089.04964873.59680
17407800005039.609281.451.644958.16365043.1984935.63280
17406936004958.1636-84.01-1.675042.17425079.91014954.90380
17406072005042.1742-19.21-0.385061.38695125.50685030.5170
17405208005061.3869-32.03-0.635093.42155101.77194986.15250
17404344005093.4215-39.48-0.775132.89835152.28255065.11060
17401752005132.8983-152.16-2.885285.05715297.18675112.06190
17400888005285.0571-77.38-1.445362.4395362.4395251.98590
17400024005362.439-9.67-0.185372.10625372.10625334.69290
17399160005372.1062-5.79-0.115377.89545380.08355335.18690
17395704005377.8954-5.02-0.095382.91555415.60645357.55390
17394840005382.915591.191.725291.72755385.32425291.72750
17393976005291.7275-0.64-0.015292.36815318.52445239.09560
17393112005292.3681-60.7-1.135353.06675353.06675278.44260
17392248005353.066731.390.595321.6775370.96955321.6770
17389656005321.6759-108.77-2.005430.44355433.41775318.48530
17388792005430.443527.490.515402.95795437.89835398.69490
17387928005402.9579-61.43-1.125464.38445464.38445391.39870
17387064005464.384473.271.365391.11715469.23015391.11710
17386200005391.1171-68.92-1.265460.03425460.03425302.72630
17383608005460.0342-18.08-0.335478.11865542.50125445.0110
17382744005478.118646.120.855432.00195508.92875432.00190
17381880005432.0019-20.69-0.385452.6935468.49665412.55740
17381016005452.69317.690.335435.0055466.7825397.83860
17380152005435.00521.860.405413.14845437.07195329.30840
17377560005413.1484-18.36-0.345431.51095442.5035399.10260
17376696005431.510930.530.575400.98125431.51095372.01840
17375832005400.9812-19.23-0.355420.20975432.79235391.75110
17374968005420.209760.961.145359.24875422.15145347.41850
17371512005359.248767.091.275292.15575390.37475292.15570
17370648005292.1557-27.38-0.515319.53935319.53935271.68450
17369784005319.5393133.792.585185.75235324.83025185.75230
17368920005185.7523-18.67-0.365204.42335283.42435166.29320
17368056005204.42338.350.165196.07725205.38515123.44670
17365464005196.0772-36.02-0.695232.09735232.09735152.66610
17363736005232.09735.630.115226.46785250.64515183.79950
17362872005226.4678-100.23-1.885326.69385343.05825207.00240
17362008005326.693833.510.635293.18325362.1935293.18320
17359416005293.1832110.012.125183.17795294.29665183.17790
17358552005183.174-50.72-0.975233.88975266.20135150.74120
17356824005233.8897-40.78-0.775274.67075316.05625226.67360
17355960005274.6707-77.9-1.465352.56715352.56715236.11230
17353368005352.5671-94.99-1.745447.55725447.55725323.07110
17352504005447.5572-13.47-0.255461.02625464.29385416.46660
17350776005461.0262121.862.285339.16235461.03485339.16230
17349912005339.162310.230.195328.92815344.87715274.16380
17347320005328.928113.890.265315.03555405.48835252.43360
17346456005315.0355-1.25-0.025316.2875402.26015289.18230
17345592005316.287-245.24-4.415561.52735578.20945299.38610
17344728005561.527315.340.285546.19135569.77295517.86350
17343864005546.191376.31.395469.89565550.07695468.25570
17341272005469.895615.30.285454.59185471.07975433.80320

Your Recent History

Delayed Upgrade Clock