Table Data - Nasdaq BRIC Consumer Discretionary Large Mid Cap Total Return Index

Title Nasdaq BRIC Consumer Discretionary Large Mid Cap Total Return Index
Series ID NASDAQNQBRIC40LMT
Source Nasdaq, Inc.
Release Nasdaq Daily Index Data (Not a Press Release)
Seasonal Adjustment Not Seasonally Adjusted
Frequency Daily
Units Index
Date Range 2020-09-21 to 2026-04-09
Last Updated 2026-04-09 10:39 PM CDT
Notes For more information about this series, see: NQBRIC40LMT
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-21 971.10
2020-09-22 975.70
2020-09-23 982.64
2020-09-24 961.27
2020-09-25 953.87
2020-09-28 970.45
2020-09-29 976.68
2020-09-30 1007.65
2020-10-01 1009.23
2020-10-02 1008.08
2020-10-05 1027.26
2020-10-06 1025.46
2020-10-07 1047.00
2020-10-08 1054.47
2020-10-09 1045.92
2020-10-12 1064.46
2020-10-13 1064.99
2020-10-14 1081.38
2020-10-15 1043.85
2020-10-16 1067.44
2020-10-19 1074.28
2020-10-20 1087.21
2020-10-21 1089.39
2020-10-22 1087.77
2020-10-23 1080.15
2020-10-26 1077.58
2020-10-27 1083.61
2020-10-28 1101.56
2020-10-29 1088.98
2020-10-30 1057.67
2020-11-02 1076.26
2020-11-03 1085.42
2020-11-04 1030.65
2020-11-05 1092.12
2020-11-06 1061.08
2020-11-09 1085.56
2020-11-10 1042.61
2020-11-11 959.11
2020-11-12 978.35
2020-11-13 989.93
2020-11-16 986.37
2020-11-17 976.14
2020-11-18 983.52
2020-11-19 971.13
2020-11-20 994.25
2020-11-23 1024.29
2020-11-24 1042.11
2020-11-25 1027.45
2020-11-26 1034.87
2020-11-27 1037.56
2020-11-30 1010.16
2020-12-01 1003.20
2020-12-02 995.22
2020-12-03 1004.47
2020-12-04 1024.18
2020-12-07 1006.56
2020-12-08 1010.19
2020-12-09 1015.17
2020-12-10 999.23
2020-12-11 1007.75
2020-12-14 991.74
2020-12-15 980.80
2020-12-16 997.30
2020-12-17 1015.81
2020-12-18 1009.71
2020-12-21 994.04
2020-12-22 987.23
2020-12-23 990.95
2020-12-24 938.34
2020-12-25 938.34
2020-12-28 893.87
2020-12-29 925.13
2020-12-30 970.75
2020-12-31 967.95
2021-01-01 968.36
2021-01-04 959.74
2021-01-05 944.86
2021-01-06 960.57
2021-01-07 937.20
2021-01-08 960.24
2021-01-11 949.40
2021-01-12 949.84
2021-01-13 960.58
2021-01-14 990.02
2021-01-15 1002.69
2021-01-18 1008.30
2021-01-19 1019.51
2021-01-20 1084.68
2021-01-21 1062.60
2021-01-22 1038.36
2021-01-25 1066.33
2021-01-26 1049.40
2021-01-27 1058.72
2021-01-28 1027.88
2021-01-29 1009.35
2021-02-01 1030.98
2021-02-02 1068.43
2021-02-03 1075.13
2021-02-04 1074.04
2021-02-05 1063.39
2021-02-08 1066.19
2021-02-09 1066.29
2021-02-10 1090.20
2021-02-11 1090.65
2021-02-12 1090.73
2021-02-15 1091.30
2021-02-16 1106.30
2021-02-17 1112.38
2021-02-18 1084.65
2021-02-19 1074.32
2021-02-22 1042.26
2021-02-23 1030.96
2021-02-24 1006.70
2021-02-25 1009.82
2021-02-26 963.82
2021-03-01 981.04
2021-03-02 964.13
2021-03-03 975.41
2021-03-04 951.48
2021-03-05 948.53
2021-03-08 911.82
2021-03-09 923.55
2021-03-10 943.45
2021-03-11 953.97
2021-03-12 943.88
2021-03-15 926.49
2021-03-16 933.51
2021-03-17 938.49
2021-03-18 969.22
2021-03-19 969.54
2021-03-22 962.66
2021-03-23 951.51
2021-03-24 937.65
2021-03-25 912.83
2021-03-26 907.87
2021-03-29 903.37
2021-03-30 922.35
2021-03-31 918.62
2021-04-01 944.61
2021-04-02 944.61
2021-04-05 943.20
2021-04-06 943.83
2021-04-07 930.04
2021-04-08 936.80
2021-04-09 919.79
2021-04-12 941.32
2021-04-13 944.43
2021-04-14 964.51
2021-04-15 953.89
2021-04-16 964.28
2021-04-19 957.93
2021-04-20 950.46
2021-04-21 926.95
2021-04-22 927.41
2021-04-23 939.27
2021-04-26 938.66
2021-04-27 942.93
2021-04-28 958.32
2021-04-29 959.00
2021-04-30 935.09
2021-05-03 930.76
2021-05-04 935.74
2021-05-05 919.73
2021-05-06 926.56
2021-05-07 920.15
2021-05-10 907.53
2021-05-11 880.76
2021-05-12 917.82
2021-05-13 892.57
2021-05-14 870.80
2021-05-17 880.16
2021-05-18 890.92
2021-05-19 889.80
2021-05-20 896.19
2021-05-21 908.11
2021-05-24 898.99
2021-05-25 908.70
2021-05-26 913.61
2021-05-27 920.66
2021-05-28 915.12
2021-05-31 928.15
2021-06-01 952.10
2021-06-02 943.95
2021-06-03 933.37
2021-06-04 933.93
2021-06-07 936.16
2021-06-08 932.29
2021-06-09 923.10
2021-06-10 922.62
2021-06-11 918.68
2021-06-14 920.06
2021-06-15 924.96
2021-06-16 909.81
2021-06-17 913.46
2021-06-18 929.95
2021-06-21 923.48
2021-06-22 916.55
2021-06-23 934.32
2021-06-24 941.26
2021-06-25 956.45
2021-06-28 979.02
2021-06-29 974.42
2021-06-30 973.34
2021-07-01 973.08
2021-07-02 947.24
2021-07-05 933.39
2021-07-06 936.65
2021-07-07 930.04
2021-07-08 897.45
2021-07-09 899.68
2021-07-12 908.40
2021-07-13 931.91
2021-07-14 934.34
2021-07-15 943.77
2021-07-16 940.32
2021-07-19 914.27
2021-07-20 911.95
2021-07-21 914.02
2021-07-22 929.82
2021-07-23 917.80
2021-07-26 865.81
2021-07-27 811.54
2021-07-28 833.60
2021-07-29 890.14
2021-07-30 866.16
2021-08-02 878.62
2021-08-03 878.69
2021-08-04 883.33
2021-08-05 877.18
2021-08-06 875.44
2021-08-09 860.94
2021-08-10 881.03
2021-08-11 875.27
2021-08-12 869.72
2021-08-13 857.01
2021-08-16 838.73
2021-08-17 809.24
2021-08-18 812.26
2021-08-19 788.12
2021-08-20 766.63
2021-08-23 758.79
2021-08-24 809.20
2021-08-25 806.70
2021-08-26 796.42
2021-08-27 789.68
2021-08-30 799.95
2021-08-31 823.38
2021-09-01 826.64
2021-09-02 838.31
2021-09-03 823.04
2021-09-06 835.69
2021-09-07 843.65
2021-09-08 843.32
2021-09-09 808.46
2021-09-10 830.76
2021-09-13 807.34
2021-09-14 801.65
2021-09-15 784.66
2021-09-16 771.64
2021-09-17 787.75
2021-09-20 764.02
2021-09-21 758.65
2021-09-22 761.16
2021-09-23 759.55
2021-09-24 744.40
2021-09-27 738.32
2021-09-28 760.15
2021-09-29 753.60
2021-09-30 739.07
2021-10-01 740.48
2021-10-04 720.66
2021-10-05 719.16
2021-10-06 714.31
2021-10-07 753.70
2021-10-08 774.13
2021-10-11 810.77
2021-10-12 795.42
2021-10-13 801.71
2021-10-14 801.48
2021-10-15 815.06
2021-10-18 820.18
2021-10-19 826.83
2021-10-20 854.57
2021-10-21 845.91
2021-10-22 850.42
2021-10-25 848.19
2021-10-26 840.02
2021-10-27 820.44
2021-10-28 816.46
2021-10-29 809.10
2021-11-01 796.80
2021-11-02 806.00
2021-11-03 805.19
2021-11-04 824.97
2021-11-05 810.11
2021-11-08 802.20
2021-11-09 806.55
2021-11-10 817.56
2021-11-11 826.15
2021-11-12 828.43
2021-11-15 827.92
2021-11-16 842.21
2021-11-17 839.56
2021-11-18 810.51
2021-11-19 774.78
2021-11-22 770.23
2021-11-23 754.50
2021-11-24 748.13
2021-11-25 757.51
2021-11-26 729.18
2021-11-29 729.86
2021-11-30 717.39
2021-12-01 715.82
2021-12-02 710.31
2021-12-03 694.57
2021-12-06 664.55
2021-12-07 709.07
2021-12-08 696.90
2021-12-09 707.31
2021-12-10 698.91
2021-12-13 693.41
2021-12-14 683.36
2021-12-15 684.95
2021-12-16 683.12
2021-12-17 663.05
2021-12-20 642.72
2021-12-21 645.63
2021-12-22 655.68
2021-12-23 648.01
2021-12-24 644.61
2021-12-27 645.26
2021-12-28 647.97
2021-12-29 637.79
2021-12-30 638.55
2021-12-31 671.01
2022-01-03 658.87
2022-01-04 659.44
2022-01-05 642.83
2022-01-06 661.08
2022-01-07 683.94
2022-01-10 685.42
2022-01-11 679.54
2022-01-12 716.95
2022-01-13 711.49
2022-01-14 700.33
2022-01-17 696.93
2022-01-18 689.29
2022-01-19 683.22
2022-01-20 712.56
2022-01-21 703.47
2022-01-24 668.28
2022-01-25 659.88
2022-01-26 660.47
2022-01-27 629.85
2022-01-28 626.57
2022-01-31 646.75
2022-02-01 646.47
2022-02-02 645.73
2022-02-03 645.60
2022-02-04 668.92
2022-02-07 654.53
2022-02-08 641.22
2022-02-09 671.56
2022-02-10 682.25
2022-02-11 676.77
2022-02-14 659.22
2022-02-15 663.51
2022-02-16 679.59
2022-02-17 681.79
2022-02-18 666.44
2022-02-21 651.45
2022-02-22 634.27
2022-02-23 639.59
2022-02-24 603.80
2022-02-25 610.84
2022-02-28 608.11
2022-03-01 609.41
2022-03-02 602.78
2022-03-03 598.93
2022-03-04 569.29
2022-03-07 546.03
2022-03-08 538.40
2022-03-09 540.74
2022-03-10 544.02
2022-03-11 518.89
2022-03-14 473.65
2022-03-15 439.41
2022-03-16 523.85
2022-03-17 571.94
2022-03-18 558.35
2022-03-21 556.03
2022-03-22 597.05
2022-03-23 616.97
2022-03-24 607.20
2022-03-25 580.57
2022-03-28 589.72
2022-03-29 602.92
2022-03-30 608.98
2022-03-31 601.44
2022-04-01 599.26
2022-04-04 620.23
2022-04-05 620.41
2022-04-06 596.01
2022-04-07 584.38
2022-04-08 579.12
2022-04-11 556.43
2022-04-12 564.89
2022-04-13 564.53
2022-04-14 563.26
2022-04-15 563.26
2022-04-18 563.80
2022-04-19 547.23
2022-04-20 547.35
2022-04-21 534.29
2022-04-22 531.14
2022-04-25 507.03
2022-04-26 523.48
2022-04-27 525.53
2022-04-28 539.74
2022-04-29 587.23
2022-05-02 585.33
2022-05-03 574.99
2022-05-04 559.70
2022-05-05 558.37
2022-05-06 528.82
2022-05-09 526.54
2022-05-10 507.04
2022-05-11 512.71
2022-05-12 490.64
2022-05-13 506.70
2022-05-16 514.29
2022-05-17 541.73
2022-05-18 541.98
2022-05-19 518.34
2022-05-20 539.42
2022-05-23 531.10
2022-05-24 519.55
2022-05-25 517.74
2022-05-26 516.02
2022-05-27 546.82
2022-05-30 568.43
2022-05-31 578.24
2022-06-01 572.65
2022-06-02 565.69
2022-06-03 564.00
2022-06-06 583.12
2022-06-07 585.48
2022-06-08 617.90
2022-06-09 616.36
2022-06-10 624.21
2022-06-13 590.54
2022-06-14 584.93
2022-06-15 598.79
2022-06-16 583.22
2022-06-17 591.03
2022-06-20 587.87
2022-06-21 595.98
2022-06-22 576.39
2022-06-23 599.13
2022-06-24 620.84
2022-06-27 643.40
2022-06-28 644.32
2022-06-29 624.64
2022-06-30 620.08
2022-07-01 620.25
2022-07-04 624.25
2022-07-05 626.11
2022-07-06 626.95
2022-07-07 631.32
2022-07-08 639.47
2022-07-11 614.12
2022-07-12 593.51
2022-07-13 595.28
2022-07-14 601.29
2022-07-15 585.24
2022-07-18 594.50
2022-07-19 585.16
2022-07-20 594.49
2022-07-21 593.77
2022-07-22 593.53
2022-07-25 586.02
2022-07-26 598.07
2022-07-27 588.61
2022-07-28 584.75
2022-07-29 565.10
2022-08-01 565.33
2022-08-02 553.50
2022-08-03 563.07
2022-08-04 578.72
2022-08-05 573.54
2022-08-08 562.29
2022-08-09 559.42
2022-08-10 549.36
2022-08-11 564.26
2022-08-12 569.19
2022-08-15 567.42
2022-08-16 563.86
2022-08-17 567.12
2022-08-18 556.94
2022-08-19 554.76
2022-08-22 553.74
2022-08-23 555.30
2022-08-24 548.38
2022-08-25 576.99
2022-08-26 583.04
2022-08-29 577.70
2022-08-30 580.19
2022-08-31 576.51
2022-09-01 567.16
2022-09-02 560.75
2022-09-05 549.49
2022-09-06 548.46
2022-09-07 544.50
2022-09-08 542.36
2022-09-09 557.08
2022-09-12 559.09
2022-09-13 561.70
2022-09-14 545.04
2022-09-15 546.36
2022-09-16 536.69
2022-09-19 527.63
2022-09-20 540.28
2022-09-21 526.25
2022-09-22 517.86
2022-09-23 504.84
2022-09-26 503.42
2022-09-27 503.96
2022-09-28 488.08
2022-09-29 489.01
2022-09-30 489.76
2022-10-03 487.11
2022-10-04 489.89
2022-10-05 522.12
2022-10-06 517.76
2022-10-07 507.07
2022-10-10 490.45
2022-10-11 476.98
2022-10-12 474.56
2022-10-13 463.09
2022-10-14 465.09
2022-10-17 463.79
2022-10-18 477.64
2022-10-19 461.77
2022-10-20 449.69
2022-10-21 448.11
2022-10-24 415.16
2022-10-25 424.40
2022-10-26 421.76
2022-10-27 431.54
2022-10-28 416.34
2022-10-31 416.86
2022-11-01 439.37
2022-11-02 448.32
2022-11-03 430.73
2022-11-04 461.51
2022-11-07 466.57
2022-11-08 459.60
2022-11-09 450.85
2022-11-10 433.60
2022-11-11 470.79
2022-11-14 476.21
2022-11-15 505.48
2022-11-16 501.46
2022-11-17 492.33
2022-11-18 498.03
2022-11-21 484.09
2022-11-22 470.30
2022-11-23 476.22
2022-11-24 481.01
2022-11-25 472.96
2022-11-28 464.09
2022-11-29 494.67
2022-11-30 508.99
2022-12-01 515.83
2022-12-02 518.62
2022-12-05 549.18
2022-12-06 538.01
2022-12-07 518.62
2022-12-08 539.35
2022-12-09 546.80
2022-12-12 531.45
2022-12-13 530.84
2022-12-14 535.30
2022-12-15 522.47
2022-12-16 523.58
2022-12-19 525.86
2022-12-20 514.75
2022-12-21 515.54
2022-12-22 533.34
2022-12-23 525.33
2022-12-26 526.07
2022-12-27 525.75
2022-12-28 532.28
2022-12-29 520.67
2022-12-30 526.12
2023-01-02 525.11
2023-01-03 534.83
2023-01-04 559.49
2023-01-05 574.82
2023-01-06 576.72
2023-01-09 599.89
2023-01-10 600.90
2023-01-11 607.17
2023-01-12 604.33
2023-01-13 612.33
2023-01-16 609.01
2023-01-17 608.90
2023-01-18 609.92
2023-01-19 604.64
2023-01-20 618.49
2023-01-23 618.89
2023-01-24 620.37
2023-01-25 620.71
2023-01-26 633.04
2023-01-27 635.99
2023-01-30 606.80
2023-01-31 602.12
2023-02-01 613.04
2023-02-02 609.17
2023-02-03 600.57
2023-02-06 583.71
2023-02-07 586.18
2023-02-08 583.03
2023-02-09 596.19
2023-02-10 577.64
2023-02-13 577.62
2023-02-14 570.95
2023-02-15 565.07
2023-02-16 572.75
2023-02-17 563.67
2023-02-20 564.84
2023-02-21 546.11
2023-02-22 536.03
2023-02-23 543.66
2023-02-24 522.13
2023-02-27 518.77
2023-02-28 508.69
2023-03-01 533.37
2023-03-02 520.53
2023-03-03 526.60
2023-03-06 525.74
2023-03-07 526.78
2023-03-08 514.81
2023-03-09 508.08
2023-03-10 488.56
2023-03-13 493.89
2023-03-14 480.02
2023-03-15 487.90
2023-03-16 482.73
2023-03-17 485.41
2023-03-20 473.62
2023-03-21 483.12
2023-03-22 491.92
2023-03-23 503.68
2023-03-24 500.98
2023-03-27 494.74
2023-03-28 496.49
2023-03-29 522.50
2023-03-30 530.35
2023-03-31 542.59
2023-04-03 537.64
2023-04-04 527.13
2023-04-05 527.01
2023-04-06 530.18
2023-04-07 530.18
2023-04-10 530.88
2023-04-11 537.96
2023-04-12 528.02
2023-04-13 524.51
2023-04-14 526.65
2023-04-17 532.21
2023-04-18 527.32
2023-04-19 516.51
2023-04-20 514.56
2023-04-21 502.40
2023-04-24 500.10
2023-04-25 487.33
2023-04-26 489.27
2023-04-27 486.84
2023-04-28 489.66
2023-05-01 489.71
2023-05-02 489.13
2023-05-03 482.99
2023-05-04 485.80
2023-05-05 491.22
2023-05-08 493.99
2023-05-09 484.19
2023-05-10 487.72
2023-05-11 495.48
2023-05-12 500.85
2023-05-15 504.45
2023-05-16 505.29
2023-05-17 498.90
2023-05-18 505.39
2023-05-19 491.82
2023-05-22 498.38
2023-05-23 492.97
2023-05-24 484.93
2023-05-25 473.95
2023-05-26 474.78
2023-05-29 473.28
2023-05-30 476.09
2023-05-31 471.19
2023-06-01 470.84
2023-06-02 494.64
2023-06-05 496.63
2023-06-06 499.49
2023-06-07 507.24
2023-06-08 504.71
2023-06-09 508.36
2023-06-12 510.43
2023-06-13 516.99
2023-06-14 517.30
2023-06-15 534.67
2023-06-16 542.57
2023-06-19 536.15
2023-06-20 527.93
2023-06-21 515.45
2023-06-22 514.63
2023-06-23 507.94
2023-06-26 504.75
2023-06-27 513.61
2023-06-28 513.52
2023-06-29 504.37
2023-06-30 505.00
2023-07-03 519.34
2023-07-04 522.27
2023-07-05 516.37
2023-07-06 510.25
2023-07-07 511.79
2023-07-10 519.04
2023-07-11 530.02
2023-07-12 535.38
2023-07-13 547.36
2023-07-14 548.21
2023-07-17 548.23
2023-07-18 538.44
2023-07-19 538.67
2023-07-20 536.59
2023-07-21 541.38
2023-07-24 533.83
2023-07-25 558.51
2023-07-26 554.69
2023-07-27 563.51
2023-07-28 570.40
2023-07-31 580.15
2023-08-01 580.09
2023-08-02 565.07
2023-08-03 559.62
2023-08-04 568.56
2023-08-07 569.59
2023-08-08 556.22
2023-08-09 558.06
2023-08-10 561.03
2023-08-11 556.75
2023-08-14 544.84
2023-08-15 539.19
2023-08-16 532.41
2023-08-17 535.22
2023-08-18 519.70
2023-08-21 513.18
2023-08-22 520.71
2023-08-23 521.45
2023-08-24 532.32
2023-08-25 521.41
2023-08-28 527.27
2023-08-29 538.30
2023-08-30 537.82
2023-08-31 536.24
2023-09-01 537.73
2023-09-04 551.28
2023-09-05 542.21
2023-09-06 539.80
2023-09-07 533.65
2023-09-08 534.23
2023-09-11 530.63
2023-09-12 526.27
2023-09-13 523.23
2023-09-14 524.00
2023-09-15 527.08
2023-09-18 520.99
2023-09-19 520.89
2023-09-20 516.21
2023-09-21 507.44
2023-09-22 521.67
2023-09-25 511.19
2023-09-26 504.87
2023-09-27 506.35
2023-09-28 498.73
2023-09-29 513.57
2023-10-02 512.73
2023-10-03 499.95
2023-10-04 492.35
2023-10-05 493.69
2023-10-06 499.52
2023-10-09 497.88
2023-10-10 505.06
2023-10-11 511.76
2023-10-12 520.35
2023-10-13 503.99
2023-10-16 498.66
2023-10-17 501.47
2023-10-18 500.95
2023-10-19 489.37
2023-10-20 485.46
2023-10-23 484.32
2023-10-24 480.69
2023-10-25 488.83
2023-10-26 487.01
2023-10-27 499.13
2023-10-30 497.25
2023-10-31 488.42
2023-11-01 486.01
2023-11-02 490.87
2023-11-03 503.68
2023-11-06 515.26
2023-11-07 508.99
2023-11-08 506.04
2023-11-09 507.08
2023-11-10 496.23
2023-11-13 502.09
2023-11-14 498.67
2023-11-15 516.63
2023-11-16 511.24
2023-11-17 494.06
2023-11-20 501.47
2023-11-21 503.41
2023-11-22 504.02
2023-11-23 510.01
2023-11-24 501.62
2023-11-27 500.59
2023-11-28 496.46
2023-11-29 490.53
2023-11-30 490.43
2023-12-01 486.37
2023-12-04 479.64
2023-12-05 475.87
2023-12-06 480.20
2023-12-07 478.63
2023-12-08 478.54
2023-12-11 471.25
2023-12-12 475.82
2023-12-13 473.57
2023-12-14 474.54
2023-12-15 484.32
2023-12-18 482.39
2023-12-19 479.60
2023-12-20 481.23
2023-12-21 481.77
2023-12-22 469.68
2023-12-25 469.68
2023-12-26 470.64
2023-12-27 481.55
2023-12-28 494.97
2023-12-29 496.12
2024-01-01 495.92
2024-01-02 489.44
2024-01-03 484.61
2024-01-04 487.19
2024-01-05 481.12
2024-01-08 473.14
2024-01-09 471.59
2024-01-10 470.74
2024-01-11 477.45
2024-01-12 476.07
2024-01-15 472.89
2024-01-16 465.82
2024-01-17 449.89
2024-01-18 452.26
2024-01-19 449.81
2024-01-22 443.43
2024-01-23 451.85
2024-01-24 470.57
2024-01-25 475.64
2024-01-26 465.78
2024-01-29 473.16
2024-01-30 461.80
2024-01-31 457.54
2024-02-01 464.38
2024-02-02 463.62
2024-02-05 464.59
2024-02-06 487.46
2024-02-07 482.79
2024-02-08 472.24
2024-02-09 468.73
2024-02-12 468.61
2024-02-13 468.63
2024-02-14 477.68
2024-02-15 482.33
2024-02-16 494.78
2024-02-19 488.06
2024-02-20 489.07
2024-02-21 493.46
2024-02-22 503.11
2024-02-23 502.68
2024-02-26 500.85
2024-02-27 512.26
2024-02-28 504.13
2024-02-29 502.75
2024-03-01 507.00
2024-03-04 501.36
2024-03-05 490.17
2024-03-06 499.62
2024-03-07 494.21
2024-03-08 496.42
2024-03-11 503.29
2024-03-12 514.42
2024-03-13 510.36
2024-03-14 510.27
2024-03-15 502.53
2024-03-18 503.33
2024-03-19 496.80
2024-03-20 500.59
2024-03-21 509.05
2024-03-22 500.20
2024-03-25 496.73
2024-03-26 498.41
2024-03-27 492.34
2024-03-28 500.38
2024-03-29 500.38
2024-04-01 499.45
2024-04-02 504.46
2024-04-03 498.98
2024-04-04 500.31
2024-04-05 498.40
2024-04-08 502.24
2024-04-09 505.22
2024-04-10 516.26
2024-04-11 514.87
2024-04-12 504.12
2024-04-15 496.90
2024-04-16 486.82
2024-04-17 486.60
2024-04-18 487.73
2024-04-19 482.25
2024-04-22 488.08
2024-04-23 495.84
2024-04-24 505.50
2024-04-25 504.92
2024-04-26 518.03
2024-04-29 514.94
2024-04-30 516.44
2024-05-01 516.30
2024-05-02 526.60
2024-05-03 539.64
2024-05-06 542.05
2024-05-07 533.49
2024-05-08 527.60
2024-05-09 531.43
2024-05-10 535.80
2024-05-13 541.59
2024-05-14 547.85
2024-05-15 547.37
2024-05-16 543.32
2024-05-17 559.43
2024-05-20 562.15
2024-05-21 550.68
2024-05-22 545.26
2024-05-23 530.99
2024-05-24 525.72
2024-05-27 529.69
2024-05-28 528.82
2024-05-29 520.22
2024-05-30 516.90
2024-05-31 510.84
2024-06-03 523.59
2024-06-04 518.98
2024-06-05 527.17
2024-06-06 528.36
2024-06-07 530.11
2024-06-10 529.29
2024-06-11 528.29
2024-06-12 521.56
2024-06-13 526.20
2024-06-14 522.90
2024-06-17 521.43
2024-06-18 518.92
2024-06-19 525.82
2024-06-20 519.62
2024-06-21 512.05
2024-06-24 514.53
2024-06-25 516.95
2024-06-26 517.03
2024-06-27 511.34
2024-06-28 507.77
2024-07-01 508.13
2024-07-02 504.25
2024-07-03 510.80
2024-07-04 516.25
2024-07-05 513.37
2024-07-08 508.21
2024-07-09 512.96
2024-07-10 512.28
2024-07-11 521.50
2024-07-12 531.82
2024-07-15 524.80
2024-07-16 519.26
2024-07-17 522.62
2024-07-18 519.52
2024-07-19 508.10
#2024-07-22| 515.61 #2024-07-23| 512.10 #2024-07-24| 510.82 #2024-07-25| 508.37 #2024-07-26| 511.68 #2024-07-29| 517.66 #2024-07-30| 514.77 #2024-07-31| 523.09 #2024-08-01| 517.82 #2024-08-02| 505.23 #2024-08-05| 494.90 #2024-08-06| 496.01 #2024-08-07| 505.02 #2024-08-08| 502.72 #2024-08-09| 511.88 #2024-08-12| 512.83 #2024-08-13| 511.74 #2024-08-14| 507.37 #2024-08-15| 503.21 #2024-08-16| 519.27 #2024-08-19| 525.19 #2024-08-20| 523.61 #2024-08-21| 519.80 #2024-08-22| 526.83 #2024-08-23| 526.99 #2024-08-26| 530.75 #2024-08-27| 525.41 #2024-08-28| 521.59 #2024-08-29| 520.73 #2024-08-30| 531.96 #2024-09-02| 524.84 #2024-09-03| 525.90 #2024-09-04| 525.35 #2024-09-05| 525.53 #2024-09-06| 524.04 #2024-09-09| 516.93 #2024-09-10| 525.60 #2024-09-11| 523.74 #2024-09-12| 530.66 #2024-09-13| 531.25 #2024-09-16| 529.77 #2024-09-17| 533.69 #2024-09-18| 533.25 #2024-09-19| 546.91 #2024-09-20| 556.41 #2024-09-23| 556.58 #2024-09-24| 579.10 #2024-09-25| 578.39 #2024-09-26| 612.01 #2024-09-27| 639.32 #2024-09-30| 666.34 #2024-10-01| 665.61 #2024-10-02| 695.34 #2024-10-03| 669.08 #2024-10-04| 685.89 #2024-10-07| 691.21 #2024-10-08| 640.85 #2024-10-09| 634.63 #2024-10-10| 651.56 #2024-10-11| 650.88 #2024-10-14| 645.28 #2024-10-15| 620.23 #2024-10-16| 612.42 #2024-10-17| 601.75 #2024-10-18| 617.67 #2024-10-21| 606.95 #2024-10-22| 604.03 #2024-10-23| 608.75 #2024-10-24| 597.11 #2024-10-25| 600.18 #2024-10-28| 605.87 #2024-10-29| 610.08 #2024-10-30| 600.26 #2024-10-31| 593.54 #2024-11-01| 594.62 #2024-11-04| 600.30 #2024-11-05| 611.25 #2024-11-06| 596.81 #2024-11-07| 600.47 #2024-11-08| 598.36 #2024-11-11| 596.55 #2024-11-12| 579.69 #2024-11-13| 574.11 #2024-11-14| 562.28 #2024-11-15| 561.89 #2024-11-18| 564.44 #2024-11-19| 567.46 #2024-11-20| 565.24 #2024-11-21| 563.47 #2024-11-22| 555.65 #2024-11-25| 558.17 #2024-11-26| 558.78 #2024-11-27| 567.62 #2024-11-28| 557.69 #2024-11-29| 562.99 #2024-12-02| 569.44 #2024-12-03| 571.89 #2024-12-04| 570.55 #2024-12-05| 565.19 #2024-12-06| 577.40 #2024-12-09| 594.15 #2024-12-10| 591.87 #2024-12-11| 588.93 #2024-12-12| 595.71 #2024-12-13| 583.33 #2024-12-16| 578.13 #2024-12-17| 573.86 #2024-12-18| 578.25 #2024-12-19| 572.42 #2024-12-20| 562.76 #2024-12-23| 565.63 #2024-12-24| 572.41 #2024-12-25| 572.41 #2024-12-26| 573.02 #2024-12-27| 570.23 #2024-12-30| 562.63 #2024-12-31| 563.59 #2025-01-01| 565.06 #2025-01-02| 561.18 #2025-01-03| 564.54 #2025-01-06| 561.13 #2025-01-07| 559.42 #2025-01-08| 556.42 #2025-01-09| 554.98 #2025-01-10| 547.65 #2025-01-13| 537.79 #2025-01-14| 549.56 #2025-01-15| 550.15 #2025-01-16| 555.45 #2025-01-17| 558.44 #2025-01-20| 574.24 #2025-01-21| 576.50 #2025-01-22| 563.00 #2025-01-23| 562.53 #2025-01-24| 571.32 #2025-01-27| 577.36 #2025-01-28| 580.92 #2025-01-29| 582.85 #2025-01-30| 582.17 #2025-01-31| 584.15 #2025-02-03| 595.99 #2025-02-04| 617.00 #2025-02-05| 607.55 #2025-02-06| 615.58 #2025-02-07| 623.72 #2025-02-10| 636.41 #2025-02-11| 624.59 #2025-02-12| 646.22 #2025-02-13| 647.24 #2025-02-14| 675.29 #2025-02-17| 664.79 #2025-02-18| 676.24 #2025-02-19| 670.62 #2025-02-20| 661.67 #2025-02-21| 702.83 #2025-02-24| 696.38 #2025-02-25| 680.27 #2025-02-26| 703.37 #2025-02-27| 700.95 #2025-02-28| 665.18 #2025-03-03| 671.24 #2025-03-04| 661.12 #2025-03-05| 677.39 #2025-03-06| 712.52 #2025-03-07| 710.04 #2025-03-10| 689.91 #2025-03-11| 692.60 #2025-03-12| 693.69 #2025-03-13| 684.05 #2025-03-14| 702.20 #2025-03-17| 703.85 #2025-03-18| 734.86 #2025-03-19| 730.75 #2025-03-20| 715.21 #2025-03-21| 694.30 #2025-03-24| 704.67 #2025-03-25| 684.27 #2025-03-26| 693.68 #2025-03-27| 697.40 #2025-03-28| 695.39 #2025-03-31| 685.56 #2025-04-01| 692.03 #2025-04-02| 695.42 #2025-04-03| 674.37 #2025-04-04| 670.87 #2025-04-07| 578.09 #2025-04-08| 593.34 #2025-04-09| 598.52 #2025-04-10| 606.86 #2025-04-11| 614.77 #2025-04-14| 632.06 #2025-04-15| 641.09 #2025-04-16| 623.93 #2025-04-17| 637.23 #2025-04-18| 637.23 #2025-04-21| 641.32 #2025-04-22| 644.66 #2025-04-23| 665.14 #2025-04-24| 658.19 #2025-04-25| 658.98 #2025-04-28| 661.69 #2025-04-29| 661.22 #2025-04-30| 667.34 #2025-05-01| 667.15 #2025-05-02| 682.83 #2025-05-05| 687.21 #2025-05-06| 687.23 #2025-05-07| 681.18 #2025-05-08| 677.56 #2025-05-09| 681.65 #2025-05-12| 715.04 #2025-05-13| 696.75 #2025-05-14| 712.72 #2025-05-15| 710.94 #2025-05-16| 705.16 #2025-05-19| 695.26 #2025-05-20| 699.65 #2025-05-21| 708.36 #2025-05-22| 695.39 #2025-05-23| 697.52 #2025-05-26| 686.90 #2025-05-27| 688.58 #2025-05-28| 680.54 #2025-05-29| 691.67 #2025-05-30| 673.97 #2025-06-02| 671.90 #2025-06-03| 677.45 #2025-06-04| 681.89 #2025-06-05| 691.95 #2025-06-06| 688.27 #2025-06-09| 698.55 #2025-06-10| 698.91 #2025-06-11| 707.57 #2025-06-12| 690.07 #2025-06-13| 678.74 #2025-06-16| 682.39 #2025-06-17| 682.40 #2025-06-18| 675.56 #2025-06-19| 664.10 #2025-06-20| 670.86 #2025-06-23| 671.04 #2025-06-24| 684.42 #2025-06-25| 694.34 #2025-06-26| 687.25 #2025-06-27| 686.48 #2025-06-30| 681.33 #2025-07-01| 681.23 #2025-07-02| 678.65 #2025-07-03| 672.50 #2025-07-04| 667.19 #2025-07-07| 667.65 #2025-07-08| 673.82 #2025-07-09| 662.61 #2025-07-10| 660.78 #2025-07-11| 660.37 #2025-07-14| 663.86 #2025-07-15| 686.91 #2025-07-16| 685.74 #2025-07-17| 684.87 #2025-07-18| 694.27 #2025-07-21| 701.11 #2025-07-22| 703.38 #2025-07-23| 713.59 #2025-07-24| 710.05 #2025-07-25| 698.70 #2025-07-28| 700.98 #2025-07-29| 703.28 #2025-07-30| 685.89 #2025-07-31| 675.12 #2025-08-01| 674.98 #2025-08-04| 678.50 #2025-08-05| 678.96 #2025-08-06| 681.04 #2025-08-07| 688.06 #2025-08-08| 678.11 #2025-08-11| 684.04 #2025-08-12| 680.05 #2025-08-13| 703.48 #2025-08-14| 697.96 #2025-08-15| 687.92 #2025-08-18| 700.18 #2025-08-19| 702.96 #2025-08-20| 704.36 #2025-08-21| 699.00 #2025-08-22| 708.88 #2025-08-25| 731.10 #2025-08-26| 723.57 #2025-08-27| 718.70 #2025-08-28| 699.32 #2025-08-29| 699.29 #2025-09-01| 747.75 #2025-09-02| 741.10 #2025-09-03| 740.79 #2025-09-04| 728.73 #2025-09-05| 737.94 #2025-09-08| 754.21 #2025-09-09| 768.00 #2025-09-10| 767.96 #2025-09-11| 765.82 #2025-09-12| 785.74 #2025-09-15| 795.23 #2025-09-16| 797.28 #2025-09-17| 823.18 #2025-09-18| 812.13 #2025-09-19| 815.41 #2025-09-22| 809.04 #2025-09-23| 804.07 #2025-09-24| 834.51 #2025-09-25| 830.46 #2025-09-26| 812.67 #2025-09-29| 830.34 #2025-09-30| 842.43 #2025-10-01| 844.71 #2025-10-02| 861.40 #2025-10-03| 861.14 #2025-10-06| 847.90 #2025-10-07| 847.75 #2025-10-08| 841.47 #2025-10-09| 833.97 #2025-10-10| 812.72 #2025-10-13| 801.75 #2025-10-14| 776.17 #2025-10-15| 798.88 #2025-10-16| 800.94 #2025-10-17| 779.21 #2025-10-20| 801.10 #2025-10-21| 808.46 #2025-10-22| 798.64 #2025-10-23| 802.77 #2025-10-24| 810.15 #2025-10-27| 824.29 #2025-10-28| 813.66 #2025-10-29| 813.36 #2025-10-30| 812.28 #2025-10-31| 791.91 #2025-11-03| 789.00 #2025-11-04| 774.57 #2025-11-05| 772.98 #2025-11-06| 789.87 #2025-11-07| 775.91 #2025-11-10| 789.08 #2025-11-11| 787.59 #2025-11-12| 787.67 #2025-11-13| 799.04 #2025-11-14| 776.41 #2025-11-17| 775.68 #2025-11-18| 766.43 #2025-11-19| 769.33 #2025-11-20| 764.12 #2025-11-21| 740.53 #2025-11-24| 761.44 #2025-11-25| 768.85 #2025-11-26| 767.02 #2025-11-27| 759.72 #2025-11-28| 762.26 #2025-12-01| 771.32 #2025-12-02| 775.65 #2025-12-03| 761.67 #2025-12-04| 763.86 #2025-12-05| 765.75 #2025-12-08| 755.99 #2025-12-09| 746.74 #2025-12-10| 749.60 #2025-12-11| 744.27 #2025-12-12| 757.42 #2025-12-15| 742.12 #2025-12-16| 727.72 #2025-12-17| 733.69 #2025-12-18| 728.74 #2025-12-19| 736.19 #2025-12-22| 741.18 #2025-12-23| 742.43 #2025-12-24| 738.87 #2025-12-25| 738.87 #2025-12-26| 738.59 #2025-12-29| 733.09 #2025-12-30| 737.56 #2025-12-31| 731.59 #2026-01-01| 732.85 #2026-01-02| 754.66 #2026-01-05| 758.55 #2026-01-06| 759.04 #2026-01-07| 744.70 #2026-01-08| 733.17 #2026-01-09| 739.35 #2026-01-12| 758.54 #2026-01-13| 768.88 #2026-01-14| 786.63 #2026-01-15| 775.80 #2026-01-16| 775.50 #2026-01-19| 764.03 #2026-01-20| 758.35 #2026-01-21| 763.48 #2026-01-22| 769.41 #2026-01-23| 775.66 #2026-01-26| 767.82 #2026-01-27| 775.78 #2026-01-28| 790.64 #2026-01-29| 786.77 #2026-01-30| 773.74 #2026-02-02| 755.12 #2026-02-03| 759.45 #2026-02-04| 757.55 #2026-02-05| 760.62 #2026-02-06| 749.97 #2026-02-09| 762.23 #2026-02-10| 773.10 #2026-02-11| 775.39 #2026-02-12| 768.99 #2026-02-13| 757.30 #2026-02-16| 756.31 #2026-02-17| 756.70 #2026-02-18| 757.39 #2026-02-19| 753.53 #2026-02-20| 732.36 #2026-02-23| 750.44 #2026-02-24| 736.26 #2026-02-25| 738.61 #2026-02-26| 721.33 #2026-02-27| 719.95 #2026-03-02| 698.42 #2026-03-03| 690.03 #2026-03-04| 671.62 #2026-03-05| 665.14 #2026-03-06| 679.74 #2026-03-09| 668.62 #2026-03-10| 686.84 #2026-03-11| 682.28 #2026-03-12| 675.06 #2026-03-13| 669.54 #2026-03-16| 681.03 #2026-03-17| 686.24 #2026-03-18| 694.23 #2026-03-19| 671.90 #2026-03-20| 651.99 #2026-03-23| 632.45 #2026-03-24| 650.77 #2026-03-25| 651.81 #2026-03-26| 641.46 #2026-03-27| 635.40 #2026-03-30| 623.79 #2026-03-31| 623.65 #2026-04-01| 638.42 #2026-04-02| 642.05 #2026-04-03| 642.05 #2026-04-06| 646.77 #2026-04-07| 646.05 #2026-04-08| 673.67 #2026-04-09| 666.50

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy