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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRSP US Utilities Total Return

CRSP US Utilities Total Return (CRSPUTT)

3,202.42
-15.35
(-0.48%)
Closed June 22 3:00PM
Period †ChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000IX
40000000IX
120000000IX
260000000IX
520000000IX
1560000000IX
2600000000IX

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17190036003202.4194-15.35-0.483217.7663232.63173199.23150
17189172003217.76626.480.833191.28693223.68163191.28690
17187444003191.28690.310.013191.19563193.04363165.85470
17186580003190.9799-33.56-1.043225.87963225.87963188.67060
17183988003224.5411-8.68-0.273233.58573233.58573201.150
17183124003233.21714.940.153228.27673244.93083201.88170
17182260003228.2767-19.78-0.613248.65623291.36333220.38830
17181396003248.0533-18.6-0.573266.75683266.75683222.41530
17180532003266.6509391.213228.17523271.00733218.95510
17177940003227.6491-35.18-1.083263.66043263.66043226.4450
17177076003262.8305-35-1.063297.83053307.57423259.42790
17176212003297.8305-18.32-0.553316.15523316.15523294.0350
17175348003316.1552-1.29-0.043317.44033327.54013281.56460
17174484003317.4403-36.86-1.103357.41543358.03523308.54880
17171892003354.302957.851.763298.03643357.77543294.90170
17171028003296.44847.121.453249.32483297.17263249.32480
17170164003249.3248-42.9-1.303292.53213292.53213238.74560
17169300003292.2206-5.99-0.183298.20593313.59583286.7630
17165844003298.205931.10.953267.44093309.23723267.44090
17164980003267.1049-58.42-1.763325.52433326.32723265.21250
17164116003325.5243-39.09-1.163364.71393364.71393322.15690
17163252003364.611230.730.923333.93365.12983333.90
17162388003333.8829-7.2-0.223341.08143347.51253329.14910
17159796003341.08142.010.063341.80023349.29683326.14330
17158932003339.0683-7.22-0.223348.60483364.44373334.72210
17158068003346.291244.491.353302.86133356.63193302.86130
17157204003301.80569.140.283294.16883313.21953284.86270
17156340003292.66570.570.023293.2373319.42953288.44030
17153748003292.0989-3.71-0.113296.84663317.29583283.07160
17152884003295.804449.931.543247.32823297.69593240.60980
17152020003245.870130.740.963215.13053247.86763204.91840
17151156003215.130530.920.973184.20913218.58263184.20910
17150292003184.209116.590.523168.25363185.6693158.27720
17147700003167.614327.820.893139.9863174.55153139.9860
17146836003139.793918.990.613120.80443145.21483112.29810
17145972003120.804435.821.163085.64433149.7293074.15170
17145108003084.9815-17.78-0.573103.63183107.68733065.95910
17144244003102.766146.821.533056.6573105.4423056.6570
17141652003055.9468-32.38-1.053088.33043091.48723055.6570
17140788003088.33048.070.263080.34943099.17863046.82950
17139924003080.257919.810.653060.453088.51393023.37250
17139060003060.4515.990.533044.45873076.38063039.2290
17138196003044.458727.480.913016.98183053.52793000.65340
17135604003016.981845.051.522971.93623022.44782971.93620
17134740002971.936215.790.532956.14882980.52052948.26190
17133876002956.148857.771.992898.37692964.12432898.37690
17133012002898.3769-39.51-1.342937.8862937.8862887.50640
17132148002937.886-27.41-0.922965.30332996.18912926.75020
17129556002965.2981-24.22-0.812989.5183002.29092953.27790
17128692002989.518-4.61-0.152994.12393011.86282969.12110
17127828002994.1239-54-1.773048.12063048.12062970.27740
17126964003048.120612.10.403036.01983055.40283030.42080
17126100003036.019818.860.633017.15953040.12483012.14390
17123508003017.159512.650.423004.74013023.57022972.54050
17122644003004.5094-8.52-0.283013.03373044.342985.86790
17121780003013.0337-8.96-0.303021.99553029.2483001.01640
17120916003021.99553.080.103018.91743036.46633010.33970
17120052003018.9174-17.79-0.593036.70253037.45793002.50520
17116596003036.702524.120.803012.58483040.3923007.6320
17115732003012.584880.572.752933.03413012.87922933.03410
17114868002932.0129-34.65-1.172966.66222979.87722931.35850
17114004002966.662213.610.462953.04972969.02552951.21340