Morningstar US Total Market Total Return Level History

Morningstar US Total Market Total Return (^CRUSTMTR)

6916.53 -239.18 (-3.34%) USD | Nov 05, 11:02

View and export this data back to 2013. Start Trial.

Date	Open	High	Low	Close
Nov 04, 2026	7048.47	7177.78	7048.47	7155.70
Nov 03, 2026	7022.48	7074.58	7022.48	7048.45
Nov 02, 2026	7054.83	7132.28	7020.34	7022.44
Oct 30, 2026	7184.27	7184.27	7004.54	7054.44
Oct 29, 2026	7196.51	7207.05	7155.89	7183.73
Oct 28, 2026	7175.52	7207.92	7172.11	7196.49
Oct 27, 2026	7131.16	7187.41	7131.16	7175.47
Oct 26, 2026	7083.64	7155.23	7083.64	7131.15
Oct 23, 2026	7118.19	7118.19	7067.20	7083.48
Oct 22, 2026	7199.54	7199.54	7093.04	7117.91
Oct 21, 2026	7158.14	7213.10	7158.14	7199.44
Oct 20, 2026	7129.90	7190.44	7112.26	7158.07
Oct 19, 2026	7102.78	7166.99	7102.78	7129.83
Oct 16, 2026	7186.34	7200.48	7077.38	7102.75
Oct 15, 2026	7153.98	7193.17	7109.19	7186.26
Oct 14, 2026	7239.86	7239.86	7129.83	7153.50
Oct 13, 2026	7244.38	7251.70	7221.39	7239.76
Oct 12, 2026	7249.18	7259.56	7236.03	7244.24
Oct 09, 2026	7207.95	7260.54	7207.95	7252.39
Oct 08, 2026	7237.06	7237.06	7174.71	7207.17
Oct 07, 2026	7262.84	7262.84	7203.19	7237.01
Oct 06, 2026	7224.36	7288.05	7224.36	7262.67
Oct 05, 2026	7176.83	7244.09	7176.07	7223.89
Oct 02, 2026	7123.57	7206.60	7123.57	7176.69
Oct 01, 2026	7105.79	7138.48	7074.89	7122.98

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.

View Level Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median