Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

CRSP US Total Market (CRSPTM1)

Global Indexes

Add to/Remove from Watchlist Add to Watchlist

2,774.93 +0.00 +0.00%

16:14:00 - Real-time Data. Currency in USD ( Disclaimer )

Type: Index

Market: Global Indices

Volume: -
Open: 2,766.00
Day's Range: 2,705.15 - 2,775.27

General
Chart
- Streaming Chart
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data
Related Instruments

CRSP US Total Market Historical Data

Get free historical data for CRSP US Total Market. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 05, 2022	2,774.93	2,766.00	2,775.27	2,705.15	-	0.32%
Jul 01, 2022	2,766.00	2,735.15	2,768.63	2,712.70	-	1.13%
Jun 30, 2022	2,735.15	2,760.88	2,760.88	2,700.60	-	-0.93%
Jun 29, 2022	2,760.88	2,766.89	2,773.01	2,746.32	-	-0.22%
Jun 28, 2022	2,766.89	2,824.00	2,855.63	2,766.19	-	-2.02%
Jun 27, 2022	2,824.00	2,831.72	2,843.03	2,815.33	-	-0.27%
Jun 24, 2022	2,831.72	2,746.10	2,832.51	2,746.10	-	3.12%
Jun 23, 2022	2,746.10	2,716.36	2,750.98	2,706.61	-	1.09%
Jun 22, 2022	2,716.36	2,719.56	2,745.69	2,688.60	-	-0.12%
Jun 21, 2022	2,719.56	2,657.67	2,732.30	2,657.67	-	2.33%
Jun 17, 2022	2,657.67	2,646.33	2,679.47	2,629.49	-	0.43%
Jun 16, 2022	2,646.33	2,742.25	2,742.25	2,627.58	-	-3.50%
Jun 15, 2022	2,742.25	2,701.36	2,776.20	2,694.43	-	1.51%
Jun 14, 2022	2,701.36	2,711.57	2,732.10	2,679.75	-	-0.38%
Jun 13, 2022	2,711.57	2,827.38	2,827.38	2,700.91	-	-4.10%
Jun 10, 2022	2,827.38	2,913.53	2,913.53	2,826.33	-	-2.96%
Jun 09, 2022	2,913.53	2,985.76	2,985.76	2,913.29	-	-2.42%
Jun 08, 2022	2,985.76	3,018.95	3,018.95	2,979.80	-	-1.10%
Jun 07, 2022	3,018.95	2,988.02	3,021.33	2,958.56	-	1.04%
Jun 06, 2022	2,988.02	2,978.44	3,019.70	2,978.44	-	0.32%

Highest: 3,021.33

Lowest: 2,627.58

Difference: 393.75

Average: 2,791.72

Change %: -6.83

My Sentiments

What is your sentiment on CRSP US Total Market?

Vote to see community's results!

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

I Agree

CRSP US Total Market Discussions

Write your thoughts about CRSP US Total Market

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

US 30	30,881.5	-86.3	-0.28%
US 500	3,823.2	-8.2	-0.21%
Dow Jones	30,967.82	-129.44	-0.42%
S&P 500	3,831.39	+6.06	+0.16%
Nasdaq	11,322.24	+194.39	+1.75%
S&P 500 VIX	27.54	+0.01	+0.04%
Dollar Index	106.265	-0.055	-0.05%

Crude Oil WTI	99.59	+0.09	+0.09%
Brent Oil	103.52	+0.75	+0.73%
Natural Gas	5.570	+0.116	+2.13%
Gold	1,768.35	+4.45	+0.25%
Silver	19.085	-0.036	-0.19%
Copper	3.3695	-0.0585	-1.71%
US Soybeans	1,436.00	-7.75	-0.54%

SPDR S&P 500	381.96	+0.72	+0.19%
iShares Russell 2000	172.83	+1.42	+0.83%
Invesco QQQ Trust	286.96	+4.83	+1.71%
Direxion Daily Junior Gold Miners Bull 2X Shares	31.45	-3.99	-11.26%
iShares Silver	17.73	-0.58	-3.17%
ProShares Ultra VIX Short-Term Futures	14.01	+0.02	+0.14%
ProShares UltraPro QQQ	25.65	+1.26	+5.17%

Apple	141.56	+2.63	+1.89%
Alphabet A	2,265.26	+90.51	+4.16%
Tesla	699.20	+17.41	+2.55%
Amazon.com	113.50	+3.94	+3.60%
Netflix	185.88	+5.93	+3.30%
Meta Platforms	168.19	+8.16	+5.10%
Bank of America	31.24	-0.32	-1.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CRSP US Total Mar.	2,774.93	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
AMD	75.20	+2.08%	95.09M
AMZN	113.50	+3.60%	73.78M
AAPL	141.56	+1.89%	70.87M
NVDA	149.64	+3.04%	64.27M
META	168.19	+5.10%	28.48M
TSLA	699.20	+2.55%	27.97M
MSFT	262.85	+1.26%	22.85M

Name	Last	Chg. %	Vol.
ETSY	88.24	+10.56%	6.04M
NCLH	12.46	+9.97%	34.63M
CZR	42.26	+9.68%	4.73M
ZM	120.42	+8.52%	5.29M
MELI	713.57	+8.12%	726.53K
LULU	283.62	+7.68%	2.41M
PAYC	313.29	+7.60%	509.33K

Name	Last	Chg. %	Vol.
HAL	28.89	-8.08%	16.66M
APA	32.73	-7.41%	8.20M
COP	84.64	-6.97%	13.45M
HES	98.19	-6.83%	2.81M
FCX	27.26	-6.64%	35.58M
SLB	33.33	-6.51%	17.51M
MRO	21.13	-6.30%	23.37M