Table Data - Nasdaq BRIC Consumer Staples Net Total Return Index

Title Nasdaq BRIC Consumer Staples Net Total Return Index
Series ID NASDAQNQBRIC45N
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 2026-04-02
Last Updated 2026-04-02 10:41 PM CDT
Notes For more information about this series, see: NQBRIC45N
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-21 971.68
2020-09-22 969.46
2020-09-23 964.40
2020-09-24 957.24
2020-09-25 964.26
2020-09-28 960.93
2020-09-29 949.07
2020-09-30 964.82
2020-10-01 972.77
2020-10-02 969.51
2020-10-05 977.56
2020-10-06 986.83
2020-10-07 984.16
2020-10-08 986.60
2020-10-09 982.13
2020-10-12 984.04
2020-10-13 982.55
2020-10-14 991.46
2020-10-15 979.78
2020-10-16 978.24
2020-10-19 979.85
2020-10-20 987.84
2020-10-21 984.33
2020-10-22 984.36
2020-10-23 979.23
2020-10-26 978.46
2020-10-27 981.78
2020-10-28 968.93
2020-10-29 962.13
2020-10-30 939.83
2020-11-02 938.37
2020-11-03 945.03
2020-11-04 951.87
2020-11-05 976.86
2020-11-06 973.61
2020-11-09 992.06
2020-11-10 1001.11
2020-11-11 995.18
2020-11-12 1004.62
2020-11-13 1005.84
2020-11-16 1015.10
2020-11-17 1014.98
2020-11-18 1017.30
2020-11-19 1021.48
2020-11-20 1028.68
2020-11-23 1029.05
2020-11-24 1033.18
2020-11-25 1019.09
2020-11-26 1029.86
2020-11-27 1028.73
2020-11-30 1018.40
2020-12-01 1034.06
2020-12-02 1034.61
2020-12-03 1045.21
2020-12-04 1058.36
2020-12-07 1063.59
2020-12-08 1066.67
2020-12-09 1073.62
2020-12-10 1088.93
2020-12-11 1096.00
2020-12-14 1097.29
2020-12-15 1094.71
2020-12-16 1101.53
2020-12-17 1105.11
2020-12-18 1102.51
2020-12-21 1082.76
2020-12-22 1088.02
2020-12-23 1101.35
2020-12-24 1107.90
2020-12-25 1108.30
2020-12-28 1108.46
2020-12-29 1117.98
2020-12-30 1127.45
2020-12-31 1126.42
2021-01-01 1129.12
2021-01-04 1142.89
2021-01-05 1156.97
2021-01-06 1150.65
2021-01-07 1136.43
2021-01-08 1152.23
2021-01-11 1142.84
2021-01-12 1147.85
2021-01-13 1144.52
2021-01-14 1152.26
2021-01-15 1136.66
2021-01-18 1139.96
2021-01-19 1150.10
2021-01-20 1155.86
2021-01-21 1145.12
2021-01-22 1137.54
2021-01-25 1138.76
2021-01-26 1143.05
2021-01-27 1138.62
2021-01-28 1123.64
2021-01-29 1110.92
2021-02-01 1123.61
2021-02-02 1140.10
2021-02-03 1141.77
2021-02-04 1141.11
2021-02-05 1151.25
2021-02-08 1150.88
2021-02-09 1149.12
2021-02-10 1153.23
2021-02-11 1159.55
2021-02-12 1152.67
2021-02-15 1153.58
2021-02-16 1148.97
2021-02-17 1144.25
2021-02-18 1128.16
2021-02-19 1141.52
2021-02-22 1111.07
2021-02-23 1114.84
2021-02-24 1099.81
2021-02-25 1092.87
2021-02-26 1055.84
2021-03-01 1069.63
2021-03-02 1065.10
2021-03-03 1072.86
2021-03-04 1071.68
2021-03-05 1071.26
2021-03-08 1048.43
2021-03-09 1055.58
2021-03-10 1068.13
2021-03-11 1089.01
2021-03-12 1077.48
2021-03-15 1077.55
2021-03-16 1092.62
2021-03-17 1102.59
2021-03-18 1107.57
2021-03-19 1118.76
2021-03-22 1119.53
2021-03-23 1085.78
2021-03-24 1060.79
2021-03-25 1054.68
2021-03-26 1073.45
2021-03-29 1064.67
2021-03-30 1078.52
2021-03-31 1079.47
2021-04-01 1087.33
2021-04-02 1087.52
2021-04-05 1083.38
2021-04-06 1087.24
2021-04-07 1076.16
2021-04-08 1088.16
2021-04-09 1079.24
2021-04-12 1065.59
2021-04-13 1072.12
2021-04-14 1079.42
2021-04-15 1084.28
2021-04-16 1096.43
2021-04-19 1103.24
2021-04-20 1103.54
2021-04-21 1094.32
2021-04-22 1103.82
2021-04-23 1095.67
2021-04-26 1094.29
2021-04-27 1096.14
2021-04-28 1096.79
2021-04-29 1098.79
2021-04-30 1081.94
2021-05-03 1084.19
2021-05-04 1084.38
2021-05-05 1087.06
2021-05-06 1096.25
2021-05-07 1097.70
2021-05-10 1100.76
2021-05-11 1101.63
2021-05-12 1098.40
2021-05-13 1092.99
2021-05-14 1109.69
2021-05-17 1122.63
2021-05-18 1124.35
2021-05-19 1123.23
2021-05-20 1125.30
2021-05-21 1139.46
2021-05-24 1137.06
2021-05-25 1151.88
2021-05-26 1136.17
2021-05-27 1152.89
2021-05-28 1148.81
2021-05-31 1167.00
2021-06-01 1169.84
2021-06-02 1167.85
2021-06-03 1169.26
2021-06-04 1158.27
2021-06-07 1168.79
2021-06-08 1166.33
2021-06-09 1163.16
2021-06-10 1163.58
2021-06-11 1157.00
2021-06-14 1162.74
2021-06-15 1157.46
2021-06-16 1154.01
2021-06-17 1147.76
2021-06-18 1153.16
2021-06-21 1140.17
2021-06-22 1132.45
2021-06-23 1140.51
2021-06-24 1145.39
2021-06-25 1144.30
2021-06-28 1146.80
2021-06-29 1138.25
2021-06-30 1127.40
2021-07-01 1128.12
2021-07-02 1120.73
2021-07-05 1126.84
2021-07-06 1109.82
2021-07-07 1111.55
2021-07-08 1093.54
2021-07-09 1097.43
2021-07-12 1114.17
2021-07-13 1127.36
2021-07-14 1137.37
2021-07-15 1132.82
2021-07-16 1128.77
2021-07-19 1112.44
2021-07-20 1119.83
2021-07-21 1118.69
2021-07-22 1114.82
2021-07-23 1106.54
2021-07-26 1089.21
2021-07-27 1065.93
2021-07-28 1075.84
2021-07-29 1079.26
2021-07-30 1061.77
2021-08-02 1077.30
2021-08-03 1089.99
2021-08-04 1085.10
2021-08-05 1088.67
2021-08-06 1083.96
2021-08-09 1086.30
2021-08-10 1097.71
2021-08-11 1094.21
2021-08-12 1085.70
2021-08-13 1088.63
2021-08-16 1087.09
2021-08-17 1083.46
2021-08-18 1090.45
2021-08-19 1089.09
2021-08-20 1092.98
2021-08-23 1094.92
2021-08-24 1105.55
2021-08-25 1106.52
2021-08-26 1110.89
2021-08-27 1117.72
2021-08-30 1126.28
2021-08-31 1140.80
2021-09-01 1144.51
2021-09-02 1145.44
2021-09-03 1148.46
2021-09-06 1152.89
2021-09-07 1151.54
2021-09-08 1138.07
2021-09-09 1144.06
2021-09-10 1142.87
2021-09-13 1131.17
2021-09-14 1122.74
2021-09-15 1119.74
2021-09-16 1125.28
2021-09-17 1130.07
2021-09-20 1121.82
2021-09-21 1127.07
2021-09-22 1124.92
2021-09-23 1126.81
2021-09-24 1115.44
2021-09-27 1118.13
2021-09-28 1110.83
2021-09-29 1112.83
2021-09-30 1115.19
2021-10-01 1116.52
2021-10-04 1102.62
2021-10-05 1106.69
2021-10-06 1087.25
2021-10-07 1099.16
2021-10-08 1094.95
2021-10-11 1099.72
2021-10-12 1097.08
2021-10-13 1103.33
2021-10-14 1107.30
2021-10-15 1114.17
2021-10-18 1107.62
2021-10-19 1103.98
2021-10-20 1105.91
2021-10-21 1089.86
2021-10-22 1087.38
2021-10-25 1087.04
2021-10-26 1090.64
2021-10-27 1084.22
2021-10-28 1083.19
2021-10-29 1086.90
2021-11-01 1085.65
2021-11-02 1087.49
2021-11-03 1087.66
2021-11-04 1091.61
2021-11-05 1094.87
2021-11-08 1098.30
2021-11-09 1100.26
2021-11-10 1094.24
2021-11-11 1097.30
2021-11-12 1110.71
2021-11-15 1118.67
2021-11-16 1126.47
2021-11-17 1126.92
2021-11-18 1117.54
2021-11-19 1112.80
2021-11-22 1092.48
2021-11-23 1097.85
2021-11-24 1096.57
2021-11-25 1101.46
2021-11-26 1075.29
2021-11-29 1074.21
2021-11-30 1055.35
2021-12-01 1050.11
2021-12-02 1067.88
2021-12-03 1060.20
2021-12-06 1036.73
2021-12-07 1052.20
2021-12-08 1066.87
2021-12-09 1083.56
2021-12-10 1080.67
2021-12-13 1073.82
2021-12-14 1073.93
2021-12-15 1062.75
2021-12-16 1065.07
2021-12-17 1050.07
2021-12-20 1039.03
2021-12-21 1049.16
2021-12-22 1054.95
2021-12-23 1059.80
2021-12-24 1062.27
2021-12-27 1061.80
2021-12-28 1068.10
2021-12-29 1058.69
2021-12-30 1065.82
2021-12-31 1078.28
2022-01-03 1067.23
2022-01-04 1052.90
2022-01-05 1045.09
2022-01-06 1037.31
2022-01-07 1049.68
2022-01-10 1060.59
2022-01-11 1058.36
2022-01-12 1071.63
2022-01-13 1067.05
2022-01-14 1060.55
2022-01-17 1050.16
2022-01-18 1040.96
2022-01-19 1039.04
2022-01-20 1049.42
2022-01-21 1061.89
2022-01-24 1049.15
2022-01-25 1047.77
2022-01-26 1042.19
2022-01-27 1036.67
2022-01-28 1031.43
2022-01-31 1041.55
2022-02-01 1048.82
2022-02-02 1049.97
2022-02-03 1046.26
2022-02-04 1061.81
2022-02-07 1048.97
2022-02-08 1047.18
2022-02-09 1061.36
2022-02-10 1069.86
2022-02-11 1060.06
2022-02-14 1047.47
2022-02-15 1069.04
2022-02-16 1073.03
2022-02-17 1077.99
2022-02-18 1075.38
2022-02-21 1066.33
2022-02-22 1057.68
2022-02-23 1057.17
2022-02-24 1013.16
2022-02-25 1024.54
2022-02-28 1024.54
2022-03-01 1027.89
2022-03-02 1002.01
2022-03-03 998.08
2022-03-04 977.04
2022-03-07 933.89
2022-03-08 909.02
2022-03-09 920.28
2022-03-10 926.31
2022-03-11 918.63
2022-03-14 884.12
2022-03-15 870.43
2022-03-16 912.31
2022-03-17 946.05
2022-03-18 945.23
2022-03-21 935.89
2022-03-22 944.03
2022-03-23 943.47
2022-03-24 941.96
2022-03-25 925.61
2022-03-28 927.00
2022-03-29 944.35
2022-03-30 960.17
2022-03-31 956.69
2022-04-01 973.03
2022-04-04 987.95
2022-04-05 989.58
2022-04-06 974.79
2022-04-07 962.78
2022-04-08 973.35
2022-04-11 962.67
2022-04-12 963.75
2022-04-13 963.81
2022-04-14 973.10
2022-04-15 972.98
2022-04-18 976.41
2022-04-19 952.00
2022-04-20 967.04
2022-04-21 965.34
2022-04-22 955.98
2022-04-25 927.28
2022-04-26 936.34
2022-04-27 938.61
2022-04-28 945.27
2022-04-29 952.77
2022-05-02 948.97
2022-05-03 945.68
2022-05-04 931.86
2022-05-05 923.98
2022-05-06 894.26
2022-05-09 884.35
2022-05-10 890.35
2022-05-11 894.76
2022-05-12 888.17
2022-05-13 904.77
2022-05-16 905.79
2022-05-17 925.17
2022-05-18 926.42
2022-05-19 915.75
2022-05-20 939.52
2022-05-23 942.31
2022-05-24 927.14
2022-05-25 931.05
2022-05-26 936.55
2022-05-27 949.04
2022-05-30 961.51
2022-05-31 971.92
2022-06-01 963.52
2022-06-02 960.63
2022-06-03 956.85
2022-06-06 966.37
2022-06-07 948.74
2022-06-08 950.26
2022-06-09 940.52
2022-06-10 937.70
2022-06-13 914.78
2022-06-14 913.61
2022-06-15 914.48
2022-06-16 906.60
2022-06-17 906.76
2022-06-20 921.47
2022-06-21 936.86
2022-06-22 922.02
2022-06-23 933.95
2022-06-24 949.55
2022-06-27 967.69
2022-06-28 973.01
2022-06-29 953.12
2022-06-30 955.02
2022-07-01 964.46
2022-07-04 974.84
2022-07-05 971.47
2022-07-06 979.00
2022-07-07 985.24
2022-07-08 986.59
2022-07-11 973.40
2022-07-12 960.32
2022-07-13 975.02
2022-07-14 973.60
2022-07-15 972.80
2022-07-18 975.25
2022-07-19 971.79
2022-07-20 977.51
2022-07-21 981.10
2022-07-22 986.37
2022-07-25 983.70
2022-07-26 978.18
2022-07-27 986.87
2022-07-28 996.55
2022-07-29 991.09
2022-08-01 993.98
2022-08-02 984.99
2022-08-03 978.25
2022-08-04 985.77
2022-08-05 991.65
2022-08-08 992.92
2022-08-09 990.99
2022-08-10 987.26
2022-08-11 987.74
2022-08-12 989.40
2022-08-15 993.10
2022-08-16 994.83
2022-08-17 1000.34
2022-08-18 1002.52
2022-08-19 990.16
2022-08-22 985.66
2022-08-23 987.31
2022-08-24 981.67
2022-08-25 989.62
2022-08-26 994.41
2022-08-29 993.16
2022-08-30 998.07
2022-08-31 994.46
2022-09-01 978.66
2022-09-02 977.79
2022-09-05 972.86
2022-09-06 965.26
2022-09-07 963.97
2022-09-08 960.99
2022-09-09 974.77
2022-09-12 977.49
2022-09-13 982.22
2022-09-14 970.77
2022-09-15 966.94
2022-09-16 955.11
2022-09-19 962.31
2022-09-20 972.74
2022-09-21 967.79
2022-09-22 967.32
2022-09-23 953.75
2022-09-26 937.53
2022-09-27 948.55
2022-09-28 938.14
2022-09-29 935.39
2022-09-30 938.86
2022-10-03 939.01
2022-10-04 947.58
2022-10-05 959.29
2022-10-06 954.96
2022-10-07 940.42
2022-10-10 922.38
2022-10-11 910.99
2022-10-12 911.43
2022-10-13 904.47
2022-10-14 906.76
2022-10-17 910.59
2022-10-18 922.72
2022-10-19 910.10
2022-10-20 915.52
2022-10-21 918.75
2022-10-24 895.97
2022-10-25 887.47
2022-10-26 890.33
2022-10-27 896.94
2022-10-28 884.18
2022-10-31 887.62
2022-11-01 913.89
2022-11-02 926.19
2022-11-03 922.70
2022-11-04 945.58
2022-11-07 950.35
2022-11-08 948.43
2022-11-09 946.22
2022-11-10 927.02
2022-11-11 952.90
2022-11-14 951.59
2022-11-15 966.48
2022-11-16 960.04
2022-11-17 946.74
2022-11-18 949.52
2022-11-21 942.20
2022-11-22 937.58
2022-11-23 934.21
2022-11-24 950.21
2022-11-25 936.90
2022-11-28 939.54
2022-11-29 969.13
2022-11-30 991.96
2022-12-01 992.52
2022-12-02 993.01
2022-12-05 1002.51
2022-12-06 1002.42
2022-12-07 999.16
2022-12-08 1014.26
2022-12-09 1017.87
2022-12-12 1005.51
2022-12-13 1003.30
2022-12-14 1001.00
2022-12-15 986.99
2022-12-16 985.87
2022-12-19 993.07
2022-12-20 988.17
2022-12-21 984.79
2022-12-22 996.53
2022-12-23 988.49
2022-12-26 990.55
2022-12-27 983.38
2022-12-28 991.72
2022-12-29 986.79
2022-12-30 978.97
2023-01-02 975.03
2023-01-03 968.74
2023-01-04 973.49
2023-01-05 992.51
2023-01-06 991.10
2023-01-09 1009.23
2023-01-10 1014.67
2023-01-11 1000.88
2023-01-12 1000.66
2023-01-13 1012.20
2023-01-16 1004.50
2023-01-17 1006.59
2023-01-18 1010.08
2023-01-19 999.58
2023-01-20 998.35
2023-01-23 1001.75
2023-01-24 1003.83
2023-01-25 1009.09
2023-01-26 1016.39
2023-01-27 1015.59
2023-01-30 1002.75
2023-01-31 995.79
2023-02-01 1005.36
2023-02-02 1015.11
2023-02-03 1005.14
2023-02-06 989.25
2023-02-07 981.85
2023-02-08 981.38
2023-02-09 981.56
2023-02-10 973.19
2023-02-13 981.88
2023-02-14 984.07
2023-02-15 979.10
2023-02-16 979.94
2023-02-17 977.17
2023-02-20 979.79
2023-02-21 972.51
2023-02-22 967.98
2023-02-23 974.28
2023-02-24 965.55
2023-02-27 960.96
2023-02-28 955.35
2023-03-01 974.10
2023-03-02 967.96
2023-03-03 975.70
2023-03-06 983.95
2023-03-07 980.46
2023-03-08 981.28
2023-03-09 969.82
2023-03-10 959.61
2023-03-13 963.23
2023-03-14 951.92
2023-03-15 952.98
2023-03-16 960.52
2023-03-17 967.66
2023-03-20 956.55
2023-03-21 960.31
2023-03-22 961.39
2023-03-23 968.94
2023-03-24 971.33
2023-03-27 969.43
2023-03-28 972.63
2023-03-29 981.52
2023-03-30 979.95
2023-03-31 981.33
2023-04-03 975.55
2023-04-04 977.36
2023-04-05 984.38
2023-04-06 987.16
2023-04-07 987.18
2023-04-10 984.18
2023-04-11 993.31
2023-04-12 985.49
2023-04-13 989.02
2023-04-14 987.32
2023-04-17 996.72
2023-04-18 991.48
2023-04-19 980.26
2023-04-20 980.18
2023-04-21 978.77
2023-04-24 980.65
2023-04-25 975.40
2023-04-26 985.78
2023-04-27 985.27
2023-04-28 992.61
2023-05-01 993.13
2023-05-02 987.60
2023-05-03 992.62
2023-05-04 990.53
2023-05-05 994.45
2023-05-08 1000.67
2023-05-09 990.11
2023-05-10 991.68
2023-05-11 992.57
2023-05-12 990.64
2023-05-15 1006.53
2023-05-16 999.92
2023-05-17 990.32
2023-05-18 986.12
2023-05-19 987.37
2023-05-22 994.94
2023-05-23 990.93
2023-05-24 986.31
2023-05-25 984.21
2023-05-26 992.10
2023-05-29 990.40
2023-05-30 991.80
2023-05-31 985.28
2023-06-01 985.72
2023-06-02 1006.34
2023-06-05 998.90
2023-06-06 1007.68
2023-06-07 1017.20
2023-06-08 1012.22
2023-06-09 1012.56
2023-06-12 1016.12
2023-06-13 1024.96
2023-06-14 1030.95
2023-06-15 1043.93
2023-06-16 1049.36
2023-06-19 1046.56
2023-06-20 1043.37
2023-06-21 1032.72
2023-06-22 1029.74
2023-06-23 1021.81
2023-06-26 1023.14
2023-06-27 1025.11
2023-06-28 1024.13
2023-06-29 1021.54
2023-06-30 1033.08
2023-07-03 1043.44
2023-07-04 1044.98
2023-07-05 1048.61
2023-07-06 1032.52
2023-07-07 1021.33
2023-07-10 1019.70
2023-07-11 1026.38
2023-07-12 1032.47
2023-07-13 1041.19
2023-07-14 1042.75
2023-07-17 1042.91
2023-07-18 1034.07
2023-07-19 1033.74
2023-07-20 1043.61
2023-07-21 1043.23
2023-07-24 1029.74
2023-07-25 1034.19
2023-07-26 1042.66
2023-07-27 1040.81
2023-07-28 1051.28
2023-07-31 1049.12
2023-08-01 1044.02
2023-08-02 1030.65
2023-08-03 1021.06
2023-08-04 1026.96
2023-08-07 1023.27
2023-08-08 1011.26
2023-08-09 1016.48
2023-08-10 1014.25
2023-08-11 999.29
2023-08-14 993.77
2023-08-15 989.83
2023-08-16 988.55
2023-08-17 980.44
2023-08-18 973.66
2023-08-21 970.85
2023-08-22 978.38
2023-08-23 979.50
2023-08-24 988.90
2023-08-25 979.53
2023-08-28 980.22
2023-08-29 985.62
2023-08-30 981.62
2023-08-31 972.88
2023-09-01 975.74
2023-09-04 983.47
2023-09-05 977.73
2023-09-06 978.37
2023-09-07 972.61
2023-09-08 971.83
2023-09-11 981.93
2023-09-12 981.48
2023-09-13 982.93
2023-09-14 980.22
2023-09-15 978.48
2023-09-18 977.51
2023-09-19 975.93
2023-09-20 971.93
2023-09-21 959.11
2023-09-22 966.93
2023-09-25 959.40
2023-09-26 956.05
2023-09-27 958.74
2023-09-28 944.99
2023-09-29 961.46
2023-10-02 958.96
2023-10-03 943.05
2023-10-04 945.42
2023-10-05 943.27
2023-10-06 950.81
2023-10-09 948.71
2023-10-10 959.47
2023-10-11 969.09
2023-10-12 974.63
2023-10-13 961.06
2023-10-16 954.72
2023-10-17 957.88
2023-10-18 949.30
2023-10-19 943.52
2023-10-20 935.30
2023-10-23 933.81
2023-10-24 930.54
2023-10-25 931.05
2023-10-26 930.74
2023-10-27 939.89
2023-10-30 936.60
2023-10-31 936.28
2023-11-01 935.63
2023-11-02 942.41
2023-11-03 958.25
2023-11-06 969.61
2023-11-07 963.16
2023-11-08 966.18
2023-11-09 955.17
2023-11-10 952.03
2023-11-13 956.49
2023-11-14 961.30
2023-11-15 974.88
2023-11-16 969.21
2023-11-17 964.75
2023-11-20 972.97
2023-11-21 968.72
2023-11-22 972.85
2023-11-23 980.24
2023-11-24 967.99
2023-11-27 969.00
2023-11-28 970.02
2023-11-29 960.69
2023-11-30 962.22
2023-12-01 971.33
2023-12-04 971.05
2023-12-05 965.16
2023-12-06 969.80
2023-12-07 963.18
2023-12-08 958.16
2023-12-11 957.84
2023-12-12 958.25
2023-12-13 962.80
2023-12-14 969.43
2023-12-15 970.02
2023-12-18 965.38
2023-12-19 973.68
2023-12-20 966.44
2023-12-21 969.45
2023-12-22 972.52
2023-12-25 972.78
2023-12-26 978.61
2023-12-27 981.55
2023-12-28 1000.20
2023-12-29 1004.60
2024-01-01 1007.57
2024-01-02 992.86
2024-01-03 989.26
2024-01-04 991.22
2024-01-05 989.63
2024-01-08 973.38
2024-01-09 969.61
2024-01-10 967.50
2024-01-11 967.54
2024-01-12 973.83
2024-01-15 974.43
2024-01-16 962.71
2024-01-17 945.50
2024-01-18 942.11
2024-01-19 949.52
2024-01-22 937.69
2024-01-23 924.75
2024-01-24 938.98
2024-01-25 939.58
2024-01-26 935.77
2024-01-29 936.85
2024-01-30 924.21
2024-01-31 924.85
2024-02-01 930.96
2024-02-02 925.21
2024-02-05 916.07
2024-02-06 931.02
2024-02-07 932.57
2024-02-08 919.25
2024-02-09 916.70
2024-02-12 911.26
2024-02-13 912.39
2024-02-14 915.30
2024-02-15 911.04
2024-02-16 925.38
2024-02-19 919.73
2024-02-20 928.10
2024-02-21 934.49
2024-02-22 944.73
2024-02-23 942.61
2024-02-26 944.51
2024-02-27 949.72
2024-02-28 939.82
2024-02-29 939.66
2024-03-01 938.57
2024-03-04 935.89
2024-03-05 924.99
2024-03-06 932.55
2024-03-07 936.73
2024-03-08 936.40
2024-03-11 940.65
2024-03-12 948.26
2024-03-13 946.67
2024-03-14 952.52
2024-03-15 947.92
2024-03-18 949.12
2024-03-19 935.45
2024-03-20 938.09
2024-03-21 948.92
2024-03-22 935.95
2024-03-25 933.98
2024-03-26 933.51
2024-03-27 928.15
2024-03-28 933.30
2024-03-29 933.35
2024-04-01 928.57
2024-04-02 934.34
2024-04-03 928.36
2024-04-04 926.78
2024-04-05 925.02
2024-04-08 925.12
2024-04-09 929.01
2024-04-10 932.83
2024-04-11 930.98
2024-04-12 914.04
2024-04-15 907.68
2024-04-16 897.60
2024-04-17 898.23
2024-04-18 894.99
2024-04-19 897.13
2024-04-22 908.44
2024-04-23 917.52
2024-04-24 921.47
2024-04-25 923.28
2024-04-26 931.02
2024-04-29 933.31
2024-04-30 930.93
2024-05-01 930.53
2024-05-02 942.92
2024-05-03 946.67
2024-05-06 950.65
2024-05-07 966.73
2024-05-08 962.37
2024-05-09 952.74
2024-05-10 959.91
2024-05-13 964.56
2024-05-14 962.19
2024-05-15 959.35
2024-05-16 968.55
2024-05-17 970.66
2024-05-20 974.30
2024-05-21 963.57
2024-05-22 967.87
2024-05-23 965.24
2024-05-24 954.40
2024-05-27 957.93
2024-05-28 957.17
2024-05-29 946.64
2024-05-30 934.00
2024-05-31 924.29
2024-06-03 934.45
2024-06-04 941.15
2024-06-05 963.23
2024-06-06 963.86
2024-06-07 966.30
2024-06-10 961.93
2024-06-11 955.16
2024-06-12 944.80
2024-06-13 940.34
2024-06-14 944.32
2024-06-17 939.95
2024-06-18 941.48
2024-06-19 940.96
2024-06-20 936.21
2024-06-21 927.37
2024-06-24 935.30
2024-06-25 934.74
2024-06-26 937.95
2024-06-27 931.11
2024-06-28 928.82
2024-07-01 933.04
2024-07-02 921.30
2024-07-03 929.76
2024-07-04 932.84
2024-07-05 936.76
2024-07-08 942.25
2024-07-09 946.85
2024-07-10 952.42
2024-07-11 959.28
2024-07-12 966.55
2024-07-15 962.74
2024-07-16 967.38
2024-07-17 971.53
2024-07-18 974.70
2024-07-19 967.85
#2024-07-22| 971.62 #2024-07-23| 979.39 #2024-07-24| 961.64 #2024-07-25| 956.53 #2024-07-26| 964.93 #2024-07-29| 961.14 #2024-07-30| 952.46 #2024-07-31| 963.04 #2024-08-01| 961.99 #2024-08-02| 954.35 #2024-08-05| 956.89 #2024-08-06| 959.58 #2024-08-07| 971.94 #2024-08-08| 968.46 #2024-08-09| 976.51 #2024-08-12| 969.26 #2024-08-13| 970.29 #2024-08-14| 970.93 #2024-08-15| 968.71 #2024-08-16| 980.71 #2024-08-19| 987.19 #2024-08-20| 978.74 #2024-08-21| 983.49 #2024-08-22| 982.12 #2024-08-23| 980.78 #2024-08-26| 987.19 #2024-08-27| 982.49 #2024-08-28| 973.19 #2024-08-29| 980.67 #2024-08-30| 984.12 #2024-09-02| 982.04 #2024-09-03| 981.88 #2024-09-04| 984.57 #2024-09-05| 985.34 #2024-09-06| 980.82 #2024-09-09| 989.03 #2024-09-10| 987.62 #2024-09-11| 984.62 #2024-09-12| 988.23 #2024-09-13| 986.89 #2024-09-16| 984.56 #2024-09-17| 987.60 #2024-09-18| 986.97 #2024-09-19| 999.98 #2024-09-20|1009.95 #2024-09-23|1012.49 #2024-09-24|1022.02 #2024-09-25|1018.27 #2024-09-26|1049.71 #2024-09-27|1065.47 #2024-09-30|1081.01 #2024-10-01|1082.10 #2024-10-02|1103.57 #2024-10-03|1080.26 #2024-10-04|1075.18 #2024-10-07|1081.10 #2024-10-08|1037.65 #2024-10-09|1018.91 #2024-10-10|1027.74 #2024-10-11|1023.62 #2024-10-14|1023.32 #2024-10-15|1007.52 #2024-10-16|1002.81 #2024-10-17| 988.05 #2024-10-18| 997.29 #2024-10-21| 986.51 #2024-10-22| 986.11 #2024-10-23| 986.79 #2024-10-24| 964.71 #2024-10-25| 971.38 #2024-10-28| 981.68 #2024-10-29| 976.06 #2024-10-30| 977.71 #2024-10-31| 968.52 #2024-11-01| 970.71 #2024-11-04| 972.29 #2024-11-05| 981.35 #2024-11-06| 980.24 #2024-11-07| 984.43 #2024-11-08| 976.53 #2024-11-11| 965.26 #2024-11-12| 947.16 #2024-11-13| 944.84 #2024-11-14| 926.91 #2024-11-15| 927.41 #2024-11-18| 931.76 #2024-11-19| 933.52 #2024-11-20| 933.93 #2024-11-21| 921.60 #2024-11-22| 933.17 #2024-11-25| 937.80 #2024-11-26| 943.80 #2024-11-27| 951.21 #2024-11-28| 935.04 #2024-11-29| 944.43 #2024-12-02| 947.12 #2024-12-03| 948.86 #2024-12-04| 946.27 #2024-12-05| 947.61 #2024-12-06| 949.14 #2024-12-09| 946.10 #2024-12-10| 942.39 #2024-12-11| 947.96 #2024-12-12| 946.02 #2024-12-13| 942.46 #2024-12-16| 935.91 #2024-12-17| 928.67 #2024-12-18| 924.33 #2024-12-19| 919.35 #2024-12-20| 916.51 #2024-12-23| 919.80 #2024-12-24| 923.48 #2024-12-25| 923.47 #2024-12-26| 921.46 #2024-12-27| 915.95 #2024-12-30| 915.40 #2024-12-31| 920.19 #2025-01-01| 921.23 #2025-01-02| 917.48 #2025-01-03| 916.38 #2025-01-06| 895.83 #2025-01-07| 899.26 #2025-01-08| 897.15 #2025-01-09| 907.41 #2025-01-10| 895.81 #2025-01-13| 887.96 #2025-01-14| 888.58 #2025-01-15| 891.07 #2025-01-16| 883.39 #2025-01-17| 891.90 #2025-01-20| 895.43 #2025-01-21| 899.55 #2025-01-22| 897.11 #2025-01-23| 895.35 #2025-01-24| 902.48 #2025-01-27| 902.42 #2025-01-28| 902.77 #2025-01-29| 909.75 #2025-01-30| 915.32 #2025-01-31| 926.53 #2025-02-03| 922.72 #2025-02-04| 925.56 #2025-02-05| 908.37 #2025-02-06| 910.29 #2025-02-07| 905.00 #2025-02-10| 905.97 #2025-02-11| 894.86 #2025-02-12| 898.05 #2025-02-13| 895.57 #2025-02-14| 911.86 #2025-02-17| 906.41 #2025-02-18| 902.72 #2025-02-19| 900.66 #2025-02-20| 900.01 #2025-02-21| 897.32 #2025-02-24| 897.56 #2025-02-25| 891.90 #2025-02-26| 902.50 #2025-02-27| 906.39 #2025-02-28| 877.58 #2025-03-03| 880.35 #2025-03-04| 880.55 #2025-03-05| 902.28 #2025-03-06| 913.38 #2025-03-07| 915.18 #2025-03-10| 912.14 #2025-03-11| 918.40 #2025-03-12| 915.59 #2025-03-13| 911.27 #2025-03-14| 926.34 #2025-03-17| 930.15 #2025-03-18| 946.20 #2025-03-19| 945.38 #2025-03-20| 943.63 #2025-03-21| 945.87 #2025-03-24| 948.42 #2025-03-25| 944.34 #2025-03-26| 936.98 #2025-03-27| 947.22 #2025-03-28| 951.27 #2025-03-31| 948.78 #2025-04-01| 949.35 #2025-04-02| 957.43 #2025-04-03| 958.90 #2025-04-04| 955.78 #2025-04-07| 919.22 #2025-04-08| 933.34 #2025-04-09| 951.57 #2025-04-10| 959.85 #2025-04-11| 973.69 #2025-04-14| 982.79 #2025-04-15| 988.83 #2025-04-16| 988.99 #2025-04-17| 996.89 #2025-04-18| 996.87 #2025-04-21| 995.22 #2025-04-22|1011.68 #2025-04-23|1017.32 #2025-04-24|1014.59 #2025-04-25|1009.14 #2025-04-28|1012.76 #2025-04-29|1009.61 #2025-04-30|1014.96 #2025-05-01|1014.54 #2025-05-02|1013.67 #2025-05-05|1020.68 #2025-05-06|1019.81 #2025-05-07|1008.30 #2025-05-08| 996.46 #2025-05-09| 992.96 #2025-05-12|1010.68 #2025-05-13|1006.23 #2025-05-14|1009.15 #2025-05-15|1011.22 #2025-05-16|1017.91 #2025-05-19|1017.20 #2025-05-20|1010.45 #2025-05-21|1009.61 #2025-05-22| 999.76 #2025-05-23|1012.19 #2025-05-26|1019.61 #2025-05-27|1015.84 #2025-05-28|1012.60 #2025-05-29|1011.70 #2025-05-30|1002.58 #2025-06-02|1005.73 #2025-06-03|1004.73 #2025-06-04|1007.47 #2025-06-05|1004.80 #2025-06-06|1007.02 #2025-06-09|1011.62 #2025-06-10|1012.62 #2025-06-11|1007.49 #2025-06-12| 998.10 #2025-06-13| 984.90 #2025-06-16| 992.41 #2025-06-17| 986.02 #2025-06-18| 979.63 #2025-06-19| 967.79 #2025-06-20| 972.70 #2025-06-23| 967.64 #2025-06-24| 981.98 #2025-06-25| 984.91 #2025-06-26| 996.75 #2025-06-27| 998.82 #2025-06-30| 996.91 #2025-07-01| 993.58 #2025-07-02| 990.63 #2025-07-03| 994.95 #2025-07-04| 996.04 #2025-07-07|1000.50 #2025-07-08|1000.38 #2025-07-09|1003.17 #2025-07-10|1002.51 #2025-07-11|1001.85 #2025-07-14|1002.91 #2025-07-15|1010.51 #2025-07-16|1014.28 #2025-07-17|1018.63 #2025-07-18|1018.67 #2025-07-21|1018.40 #2025-07-22|1016.38 #2025-07-23|1014.26 #2025-07-24|1006.86 #2025-07-25| 999.69 #2025-07-28| 995.14 #2025-07-29|1000.04 #2025-07-30| 999.30 #2025-07-31| 995.02 #2025-08-01| 994.48 #2025-08-04| 998.91 #2025-08-05| 995.72 #2025-08-06| 996.56 #2025-08-07| 999.49 #2025-08-08| 997.27 #2025-08-11| 999.61 #2025-08-12| 999.81 #2025-08-13|1005.71 #2025-08-14| 999.87 #2025-08-15|1003.71 #2025-08-18|1015.37 #2025-08-19|1024.97 #2025-08-20|1035.70 #2025-08-21|1031.75 #2025-08-22|1024.13 #2025-08-25|1025.47 #2025-08-26|1030.03 #2025-08-27|1029.39 #2025-08-28|1019.92 #2025-08-29|1021.31 #2025-09-01|1023.64 #2025-09-02|1025.69 #2025-09-03|1026.37 #2025-09-04|1029.70 #2025-09-05|1026.85 #2025-09-08|1021.20 #2025-09-09|1032.46 #2025-09-10|1040.24 #2025-09-11|1041.28 #2025-09-12|1038.98 #2025-09-15|1043.24 #2025-09-16|1041.66 #2025-09-17|1046.99 #2025-09-18|1040.08 #2025-09-19|1038.38 #2025-09-22|1026.54 #2025-09-23|1012.18 #2025-09-24|1010.76 #2025-09-25|1001.95 #2025-09-26| 997.31 #2025-09-29|1003.29 #2025-09-30|1000.71 #2025-10-01|1004.36 #2025-10-02|1002.49 #2025-10-03|1000.69 #2025-10-06| 995.76 #2025-10-07| 991.37 #2025-10-08| 990.22 #2025-10-09| 988.76 #2025-10-10| 990.88 #2025-10-13| 983.77 #2025-10-14| 977.66 #2025-10-15| 996.32 #2025-10-16|1007.31 #2025-10-17|1008.19 #2025-10-20|1014.33 #2025-10-21|1014.19 #2025-10-22|1009.72 #2025-10-23|1011.67 #2025-10-24|1006.59 #2025-10-27|1005.42 #2025-10-28| 999.97 #2025-10-29|1004.35 #2025-10-30| 995.79 #2025-10-31| 993.99 #2025-11-03| 998.65 #2025-11-04| 993.17 #2025-11-05| 994.84 #2025-11-06| 996.09 #2025-11-07| 994.59 #2025-11-10|1001.95 #2025-11-11|1009.96 #2025-11-12|1015.57 #2025-11-13|1011.35 #2025-11-14|1016.73 #2025-11-17|1019.11 #2025-11-18|1007.25 #2025-11-19|1004.25 #2025-11-20|1004.06 #2025-11-21| 989.08 #2025-11-24| 990.91 #2025-11-25| 989.35 #2025-11-26| 995.30 #2025-11-27| 996.67 #2025-11-28| 993.57 #2025-12-01| 993.22 #2025-12-02| 990.48 #2025-12-03| 980.57 #2025-12-04| 985.61 #2025-12-05| 977.63 #2025-12-08| 964.72 #2025-12-09| 964.76 #2025-12-10| 960.76 #2025-12-11| 960.86 #2025-12-12| 965.88 #2025-12-15| 965.66 #2025-12-16| 957.67 #2025-12-17| 958.58 #2025-12-18| 956.59 #2025-12-19| 971.43 #2025-12-22| 973.25 #2025-12-23| 976.69 #2025-12-24| 974.07 #2025-12-25| 974.13 #2025-12-26| 975.37 #2025-12-29| 969.31 #2025-12-30| 969.01 #2025-12-31| 971.98 #2026-01-01| 954.95 #2026-01-02| 950.26 #2026-01-05| 955.03 #2026-01-06| 961.26 #2026-01-07| 963.06 #2026-01-08| 953.41 #2026-01-09| 947.95 #2026-01-12| 956.10 #2026-01-13| 952.74 #2026-01-14| 955.18 #2026-01-15| 954.82 #2026-01-16| 948.77 #2026-01-19| 948.40 #2026-01-20| 940.63 #2026-01-21| 937.21 #2026-01-22| 944.64 #2026-01-23| 938.95 #2026-01-26| 936.22 #2026-01-27| 937.35 #2026-01-28| 938.62 #2026-01-29| 933.28 #2026-01-30| 935.98 #2026-02-02| 931.76 #2026-02-03| 950.14 #2026-02-04| 950.63 #2026-02-05| 956.30 #2026-02-06| 965.03 #2026-02-09| 971.50 #2026-02-10| 974.11 #2026-02-11| 977.42 #2026-02-12| 974.60 #2026-02-13| 960.40 #2026-02-16| 967.00 #2026-02-17| 971.68 #2026-02-18| 977.50 #2026-02-19| 968.09 #2026-02-20| 962.80 #2026-02-23| 970.50 #2026-02-24| 971.17 #2026-02-25| 969.89 #2026-02-26| 965.72 #2026-02-27| 956.56 #2026-03-02| 937.02 #2026-03-03| 926.03 #2026-03-04| 912.99 #2026-03-05| 913.49 #2026-03-06| 917.05 #2026-03-09| 908.52 #2026-03-10| 920.92 #2026-03-11| 912.54 #2026-03-12| 897.88 #2026-03-13| 887.61 #2026-03-16| 898.23 #2026-03-17| 896.20 #2026-03-18| 889.75 #2026-03-19| 871.34 #2026-03-20| 862.16 #2026-03-23| 844.53 #2026-03-24| 858.83 #2026-03-25| 879.53 #2026-03-26| 873.26 #2026-03-27| 863.22 #2026-03-30| 855.07 #2026-03-31| 858.47 #2026-04-01| 873.12 #2026-04-02| 884.14

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy