CRSP US Total Market Index Total Return (^CRUSTMTR)
4827.65
+5.84
(+0.12%)
USD |
May 17, 20:00
CRSP US Total Market Index Total Return Level: 4827.65 for May 17, 2024
Level Chart
Historical Level Data
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| May 17, 2024 | 4822.06 | 4831.67 | 4810.37 | 4827.65 |
| May 16, 2024 | 4834.77 | 4846.55 | 4821.05 | 4821.82 |
| May 15, 2024 | 4778.33 | 4836.83 | 4778.33 | 4833.84 |
| May 14, 2024 | 4751.20 | 4780.50 | 4751.20 | 4777.49 |
| May 13, 2024 | 4751.42 | 4766.34 | 4743.66 | 4750.56 |
| May 10, 2024 | 4746.74 | 4768.54 | 4740.69 | 4751.25 |
| May 09, 2024 | 4719.80 | 4747.09 | 4713.45 | 4746.11 |
| May 08, 2024 | 4721.66 | 4722.19 | 4700.76 | 4718.95 |
| May 07, 2024 | 4717.35 | 4734.41 | 4715.77 | 4721.62 |
| May 06, 2024 | 4666.48 | 4717.37 | 4666.48 | 4717.13 |
| May 03, 2024 | 4611.40 | 4681.02 | 4611.40 | 4666.37 |
| May 02, 2024 | 4565.85 | 4618.46 | 4560.94 | 4611.18 |
| May 01, 2024 | 4577.08 | 4637.17 | 4558.97 | 4565.77 |
| Apr 30, 2024 | 4652.94 | 4652.94 | 4576.57 | 4577.04 |
| Apr 29, 2024 | 4636.94 | 4658.40 | 4629.22 | 4652.78 |
| Apr 26, 2024 | 4591.67 | 4649.46 | 4591.67 | 4636.68 |
| Apr 25, 2024 | 4613.33 | 4613.33 | 4538.69 | 4591.60 |
| Apr 24, 2024 | 4613.66 | 4629.92 | 4590.59 | 4613.23 |
| Apr 23, 2024 | 4556.00 | 4619.95 | 4556.00 | 4613.63 |
| Apr 22, 2024 | 4515.71 | 4581.33 | 4515.71 | 4555.90 |
| Apr 19, 2024 | 4550.22 | 4558.43 | 4502.82 | 4515.61 |
| Apr 18, 2024 | 4560.14 | 4592.96 | 4542.66 | 4550.10 |
| Apr 17, 2024 | 4588.06 | 4612.24 | 4548.35 | 4559.87 |
| Apr 16, 2024 | 4598.90 | 4612.78 | 4576.78 | 4588.05 |
| Apr 15, 2024 | 4657.65 | 4697.63 | 4590.27 | 4598.90 |
Level Definition
The level is a metric that allows investors to view the point at which a security, index, or portfolio is at on a given day.
Level Range, Past 5 Years
1929.08
Minimum
Mar 23 2020
4833.84
Maximum
May 15 2024
3522.61
Average
3628.58
Median