Table Data - Nasdaq Emerging Markets Consumer Discretionary Total Return Index

Title Nasdaq Emerging Markets Consumer Discretionary Total Return Index
Series ID NASDAQNQEM40T
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 2026-05-20
Last Updated 2026-05-20 10:44 PM CDT
Notes For more information about this series, see: NQEM40T
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-21 972.56
2020-09-22 975.67
2020-09-23 979.26
2020-09-24 958.42
2020-09-25 953.32
2020-09-28 968.61
2020-09-29 973.35
2020-09-30 998.77
2020-10-01 1000.96
2020-10-02 999.63
2020-10-05 1016.14
2020-10-06 1015.17
2020-10-07 1032.57
2020-10-08 1040.97
2020-10-09 1034.69
2020-10-12 1047.97
2020-10-13 1046.65
2020-10-14 1059.71
2020-10-15 1027.16
2020-10-16 1046.42
2020-10-19 1053.05
2020-10-20 1065.62
2020-10-21 1068.41
2020-10-22 1068.81
2020-10-23 1064.15
2020-10-26 1061.28
2020-10-27 1065.42
2020-10-28 1075.82
2020-10-29 1063.79
2020-10-30 1036.66
2020-11-02 1051.88
2020-11-03 1063.29
2020-11-04 1021.21
2020-11-05 1076.02
2020-11-06 1053.61
2020-11-09 1077.17
2020-11-10 1047.97
2020-11-11 981.00
2020-11-12 995.76
2020-11-13 1005.87
2020-11-16 1005.60
2020-11-17 998.65
2020-11-18 1007.66
2020-11-19 996.61
2020-11-20 1016.47
2020-11-23 1040.71
2020-11-24 1054.06
2020-11-25 1041.43
2020-11-26 1049.48
2020-11-27 1050.51
2020-11-30 1025.37
2020-12-01 1025.26
2020-12-02 1020.59
2020-12-03 1030.90
2020-12-04 1047.60
2020-12-07 1032.87
2020-12-08 1036.38
2020-12-09 1039.93
2020-12-10 1026.67
2020-12-11 1032.71
2020-12-14 1019.24
2020-12-15 1010.87
2020-12-16 1027.57
2020-12-17 1043.39
2020-12-18 1036.50
2020-12-21 1019.09
2020-12-22 1011.35
2020-12-23 1015.60
2020-12-24 974.23
2020-12-25 974.28
2020-12-28 938.34
2020-12-29 965.95
2020-12-30 1003.24
2020-12-31 1000.53
2021-01-01 1000.91
2021-01-04 996.26
2021-01-05 983.28
2021-01-06 993.59
2021-01-07 974.00
2021-01-08 995.24
2021-01-11 984.73
2021-01-12 985.90
2021-01-13 997.22
2021-01-14 1021.92
2021-01-15 1029.10
2021-01-18 1034.68
2021-01-19 1044.90
2021-01-20 1095.34
2021-01-21 1077.52
2021-01-22 1056.04
2021-01-25 1079.05
2021-01-26 1065.27
2021-01-27 1071.55
2021-01-28 1046.49
2021-01-29 1027.05
2021-02-01 1046.40
2021-02-02 1079.79
2021-02-03 1086.23
2021-02-04 1086.72
2021-02-05 1079.82
2021-02-08 1083.26
2021-02-09 1084.19
2021-02-10 1103.49
2021-02-11 1103.85
2021-02-12 1103.59
2021-02-15 1105.01
2021-02-16 1117.24
2021-02-17 1121.92
2021-02-18 1098.31
2021-02-19 1092.33
2021-02-22 1064.31
2021-02-23 1058.98
2021-02-24 1038.11
2021-02-25 1039.41
2021-02-26 998.11
2021-03-01 1014.64
2021-03-02 1001.55
2021-03-03 1013.60
2021-03-04 993.03
2021-03-05 988.80
2021-03-08 956.78
2021-03-09 967.21
2021-03-10 985.79
2021-03-11 997.81
2021-03-12 990.11
2021-03-15 976.15
2021-03-16 982.54
2021-03-17 985.47
2021-03-18 1010.91
2021-03-19 1010.04
2021-03-22 1002.99
2021-03-23 992.48
2021-03-24 980.05
2021-03-25 959.09
2021-03-26 958.07
2021-03-29 954.35
2021-03-30 971.21
2021-03-31 966.46
2021-04-01 989.08
2021-04-02 989.09
2021-04-05 988.63
2021-04-06 989.41
2021-04-07 978.13
2021-04-08 984.67
2021-04-09 969.28
2021-04-12 985.78
2021-04-13 988.96
2021-04-14 1007.89
2021-04-15 1000.03
2021-04-16 1010.83
2021-04-19 1006.77
2021-04-20 1001.10
2021-04-21 979.71
2021-04-22 980.36
2021-04-23 990.32
2021-04-26 991.71
2021-04-27 995.10
2021-04-28 1009.06
2021-04-29 1009.40
2021-04-30 987.72
2021-05-03 982.39
2021-05-04 984.92
2021-05-05 971.67
2021-05-06 977.79
2021-05-07 974.08
2021-05-10 964.61
2021-05-11 937.99
2021-05-12 964.14
2021-05-13 942.26
2021-05-14 926.94
2021-05-17 931.87
2021-05-18 945.25
2021-05-19 943.68
2021-05-20 948.73
2021-05-21 959.30
2021-05-24 952.17
2021-05-25 961.44
2021-05-26 967.24
2021-05-27 977.26
2021-05-28 974.68
2021-05-31 987.09
2021-06-01 1008.63
2021-06-02 1004.22
2021-06-03 994.96
2021-06-04 995.52
2021-06-07 998.20
2021-06-08 995.87
2021-06-09 987.46
2021-06-10 988.11
2021-06-11 984.71
2021-06-14 986.02
2021-06-15 989.50
2021-06-16 975.90
2021-06-17 976.85
2021-06-18 989.84
2021-06-21 984.05
2021-06-22 977.80
2021-06-23 994.56
2021-06-24 1001.37
2021-06-25 1015.78
2021-06-28 1033.63
2021-06-29 1029.37
2021-06-30 1028.15
2021-07-01 1027.55
2021-07-02 1005.54
2021-07-05 995.77
2021-07-06 996.40
2021-07-07 990.64
2021-07-08 961.32
2021-07-09 963.01
2021-07-12 970.83
2021-07-13 989.68
2021-07-14 991.72
2021-07-15 1000.30
2021-07-16 997.32
2021-07-19 971.50
2021-07-20 967.94
2021-07-21 969.48
2021-07-22 985.45
2021-07-23 974.59
2021-07-26 928.93
2021-07-27 882.42
2021-07-28 901.57
2021-07-29 950.71
2021-07-30 928.97
2021-08-02 941.26
2021-08-03 940.99
2021-08-04 944.81
2021-08-05 939.33
2021-08-06 936.04
2021-08-09 924.28
2021-08-10 940.94
2021-08-11 936.44
2021-08-12 931.18
2021-08-13 919.45
2021-08-16 902.75
2021-08-17 877.11
2021-08-18 882.11
2021-08-19 858.22
2021-08-20 839.09
2021-08-23 835.51
2021-08-24 880.08
2021-08-25 880.02
2021-08-26 869.40
2021-08-27 864.93
2021-08-30 875.51
2021-08-31 897.37
2021-09-01 899.10
2021-09-02 908.19
2021-09-03 896.37
2021-09-06 907.48
2021-09-07 913.24
2021-09-08 910.16
2021-09-09 881.78
2021-09-10 901.34
2021-09-13 883.29
2021-09-14 877.80
2021-09-15 863.45
2021-09-16 851.13
2021-09-17 863.77
2021-09-20 840.78
2021-09-21 837.67
2021-09-22 839.99
2021-09-23 839.65
2021-09-24 824.82
2021-09-27 818.56
2021-09-28 833.80
2021-09-29 827.55
2021-09-30 816.30
2021-10-01 816.44
2021-10-04 798.62
2021-10-05 797.19
2021-10-06 792.33
2021-10-07 827.28
2021-10-08 844.76
2021-10-11 875.45
2021-10-12 862.66
2021-10-13 868.66
2021-10-14 869.32
2021-10-15 882.28
2021-10-18 885.95
2021-10-19 892.72
2021-10-20 916.15
2021-10-21 907.65
2021-10-22 910.84
2021-10-25 908.46
2021-10-26 902.28
2021-10-27 883.88
2021-10-28 879.58
2021-10-29 872.61
2021-11-01 862.66
2021-11-02 870.37
2021-11-03 870.62
2021-11-04 888.33
2021-11-05 877.15
2021-11-08 871.88
2021-11-09 877.60
2021-11-10 886.74
2021-11-11 894.18
2021-11-12 896.13
2021-11-15 895.80
2021-11-16 906.58
2021-11-17 903.78
2021-11-18 878.07
2021-11-19 846.67
2021-11-22 842.40
2021-11-23 827.26
2021-11-24 821.30
2021-11-25 829.95
2021-11-26 800.33
2021-11-29 798.97
2021-11-30 787.10
2021-12-01 786.29
2021-12-02 782.08
2021-12-03 768.41
2021-12-06 743.02
2021-12-07 784.10
2021-12-08 776.07
2021-12-09 785.81
2021-12-10 778.21
2021-12-13 772.50
2021-12-14 762.75
2021-12-15 763.45
2021-12-16 763.26
2021-12-17 746.91
2021-12-20 725.86
2021-12-21 730.03
2021-12-22 739.41
2021-12-23 734.81
2021-12-24 732.60
2021-12-27 733.87
2021-12-28 736.11
2021-12-29 726.56
2021-12-30 727.82
2021-12-31 755.53
2022-01-03 744.11
2022-01-04 745.69
2022-01-05 730.83
2022-01-06 745.55
2022-01-07 764.49
2022-01-10 765.27
2022-01-11 760.92
2022-01-12 795.19
2022-01-13 790.94
2022-01-14 779.80
2022-01-17 776.52
2022-01-18 768.79
2022-01-19 763.27
2022-01-20 789.35
2022-01-21 780.20
2022-01-24 746.87
2022-01-25 738.46
2022-01-26 739.24
2022-01-27 712.28
2022-01-28 708.83
2022-01-31 728.69
2022-02-01 729.62
2022-02-02 729.06
2022-02-03 727.81
2022-02-04 747.45
2022-02-07 736.16
2022-02-08 726.54
2022-02-09 754.87
2022-02-10 764.84
2022-02-11 759.20
2022-02-14 741.75
2022-02-15 748.08
2022-02-16 763.61
2022-02-17 765.56
2022-02-18 751.68
2022-02-21 736.55
2022-02-22 720.61
2022-02-23 725.39
2022-02-24 687.29
2022-02-25 696.43
2022-02-28 694.61
2022-03-01 696.85
2022-03-02 688.58
2022-03-03 686.77
2022-03-04 657.45
2022-03-07 631.34
2022-03-08 622.81
2022-03-09 629.15
2022-03-10 633.34
2022-03-11 610.26
2022-03-14 569.74
2022-03-15 539.07
2022-03-16 614.67
2022-03-17 659.74
2022-03-18 648.62
2022-03-21 647.07
2022-03-22 683.03
2022-03-23 700.45
2022-03-24 693.35
2022-03-25 670.66
2022-03-28 678.45
2022-03-29 691.69
2022-03-30 699.79
2022-03-31 693.14
2022-04-01 691.57
2022-04-04 709.39
2022-04-05 708.62
2022-04-06 687.18
2022-04-07 674.39
2022-04-08 670.82
2022-04-11 649.96
2022-04-12 657.44
2022-04-13 657.87
2022-04-14 656.87
2022-04-15 656.10
2022-04-18 655.71
2022-04-19 642.02
2022-04-20 642.74
2022-04-21 630.59
2022-04-22 625.87
2022-04-25 602.79
2022-04-26 615.60
2022-04-27 614.86
2022-04-28 627.06
2022-04-29 667.87
2022-05-02 665.81
2022-05-03 656.30
2022-05-04 643.61
2022-05-05 641.69
2022-05-06 613.47
2022-05-09 607.43
2022-05-10 592.13
2022-05-11 596.58
2022-05-12 575.50
2022-05-13 591.33
2022-05-16 599.27
2022-05-17 625.47
2022-05-18 625.56
2022-05-19 603.58
2022-05-20 623.03
2022-05-23 616.83
2022-05-24 604.82
2022-05-25 604.42
2022-05-26 604.77
2022-05-27 633.03
2022-05-30 653.66
2022-05-31 663.16
2022-06-01 657.07
2022-06-02 650.93
2022-06-03 648.99
2022-06-06 664.45
2022-06-07 664.94
2022-06-08 692.20
2022-06-09 690.13
2022-06-10 693.17
2022-06-13 659.59
2022-06-14 654.47
2022-06-15 666.37
2022-06-16 652.46
2022-06-17 658.23
2022-06-20 654.69
2022-06-21 664.44
2022-06-22 645.89
2022-06-23 665.04
2022-06-24 685.09
2022-06-27 706.07
2022-06-28 706.92
2022-06-29 688.16
2022-06-30 681.96
2022-07-01 679.70
2022-07-04 683.47
2022-07-05 683.81
2022-07-06 684.12
2022-07-07 690.16
2022-07-08 697.36
2022-07-11 674.57
2022-07-12 655.55
2022-07-13 657.39
2022-07-14 661.36
2022-07-15 648.67
2022-07-18 658.01
2022-07-19 650.76
2022-07-20 659.20
2022-07-21 658.60
2022-07-22 658.97
2022-07-25 652.54
2022-07-26 662.13
2022-07-27 654.41
2022-07-28 653.20
2022-07-29 637.78
2022-08-01 639.04
2022-08-02 626.25
2022-08-03 634.42
2022-08-04 648.72
2022-08-05 646.35
2022-08-08 637.67
2022-08-09 635.62
2022-08-10 628.73
2022-08-11 643.31
2022-08-12 648.15
2022-08-15 646.94
2022-08-16 644.42
2022-08-17 646.81
2022-08-18 637.68
2022-08-19 633.68
2022-08-22 630.38
2022-08-23 632.28
2022-08-24 626.18
2022-08-25 652.39
2022-08-26 657.72
2022-08-29 650.69
2022-08-30 652.98
2022-08-31 649.54
2022-09-01 641.04
2022-09-02 636.87
2022-09-05 626.43
2022-09-06 625.30
2022-09-07 620.80
2022-09-08 621.04
2022-09-09 635.65
2022-09-12 639.59
2022-09-13 640.65
2022-09-14 625.07
2022-09-15 625.36
2022-09-16 615.35
2022-09-19 606.77
2022-09-20 618.99
2022-09-21 605.44
2022-09-22 597.13
2022-09-23 583.23
2022-09-26 578.29
2022-09-27 579.05
2022-09-28 562.31
2022-09-29 563.31
2022-09-30 563.00
2022-10-03 561.23
2022-10-04 567.15
2022-10-05 594.94
2022-10-06 592.10
2022-10-07 581.13
2022-10-10 566.20
2022-10-11 552.70
2022-10-12 550.45
2022-10-13 539.12
2022-10-14 541.00
2022-10-17 541.24
2022-10-18 554.31
2022-10-19 540.26
2022-10-20 529.36
2022-10-21 527.96
2022-10-24 499.64
2022-10-25 508.22
2022-10-26 507.32
2022-10-27 518.02
2022-10-28 503.73
2022-10-31 505.26
2022-11-01 526.54
2022-11-02 534.86
2022-11-03 518.15
2022-11-04 546.47
2022-11-07 551.62
2022-11-08 546.11
2022-11-09 538.54
2022-11-10 522.89
2022-11-11 558.19
2022-11-14 564.53
2022-11-15 590.84
2022-11-16 586.53
2022-11-17 577.91
2022-11-18 582.38
2022-11-21 570.06
2022-11-22 559.55
2022-11-23 565.36
2022-11-24 571.52
2022-11-25 564.30
2022-11-28 556.57
2022-11-29 583.29
2022-11-30 598.08
2022-12-01 604.89
2022-12-02 606.98
2022-12-05 632.70
2022-12-06 622.82
2022-12-07 605.29
2022-12-08 623.16
2022-12-09 629.39
2022-12-12 615.60
2022-12-13 614.68
2022-12-14 619.61
2022-12-15 607.43
2022-12-16 607.35
2022-12-19 610.07
2022-12-20 600.23
2022-12-21 602.00
2022-12-22 618.28
2022-12-23 611.40
2022-12-26 612.29
2022-12-27 611.94
2022-12-28 616.71
2022-12-29 607.24
2022-12-30 611.44
2023-01-02 610.84
2023-01-03 619.37
2023-01-04 642.17
2023-01-05 654.39
2023-01-06 657.93
2023-01-09 679.94
2023-01-10 680.80
2023-01-11 685.73
2023-01-12 684.37
2023-01-13 692.07
2023-01-16 690.37
2023-01-17 690.04
2023-01-18 692.05
2023-01-19 687.36
2023-01-20 699.98
2023-01-23 701.05
2023-01-24 702.58
2023-01-25 703.19
2023-01-26 714.23
2023-01-27 716.51
2023-01-30 692.09
2023-01-31 687.11
2023-02-01 698.15
2023-02-02 695.92
2023-02-03 688.08
2023-02-06 670.54
2023-02-07 670.54
2023-02-08 667.32
2023-02-09 678.45
2023-02-10 661.52
2023-02-13 661.66
2023-02-14 655.90
2023-02-15 650.94
2023-02-16 658.20
2023-02-17 649.07
2023-02-20 650.88
2023-02-21 634.23
2023-02-22 625.17
2023-02-23 632.27
2023-02-24 612.08
2023-02-27 609.33
2023-02-28 600.30
2023-03-01 622.42
2023-03-02 610.85
2023-03-03 616.81
2023-03-06 618.16
2023-03-07 618.41
2023-03-08 607.95
2023-03-09 601.28
2023-03-10 582.09
2023-03-13 585.85
2023-03-14 571.28
2023-03-15 578.34
2023-03-16 573.71
2023-03-17 575.92
2023-03-20 565.10
2023-03-21 574.49
2023-03-22 583.70
2023-03-23 595.00
2023-03-24 593.13
2023-03-27 587.49
2023-03-28 588.87
2023-03-29 612.45
2023-03-30 619.55
2023-03-31 629.99
2023-04-03 625.81
2023-04-04 616.52
2023-04-05 615.53
2023-04-06 617.65
2023-04-07 617.93
2023-04-10 619.24
2023-04-11 626.72
2023-04-12 618.90
2023-04-13 616.34
2023-04-14 618.10
2023-04-17 622.85
2023-04-18 618.19
2023-04-19 607.60
2023-04-20 605.58
2023-04-21 594.56
2023-04-24 593.01
2023-04-25 580.07
2023-04-26 582.59
2023-04-27 581.40
2023-04-28 584.82
2023-05-01 584.97
2023-05-02 583.90
2023-05-03 578.94
2023-05-04 581.51
2023-05-05 587.37
2023-05-08 591.05
2023-05-09 582.29
2023-05-10 586.18
2023-05-11 593.53
2023-05-12 598.02
2023-05-15 600.27
2023-05-16 602.18
2023-05-17 596.47
2023-05-18 602.51
2023-05-19 591.35
2023-05-22 597.00
2023-05-23 591.80
2023-05-24 584.25
2023-05-25 573.30
2023-05-26 574.30
2023-05-29 573.92
2023-05-30 575.47
2023-05-31 570.53
2023-06-01 570.63
2023-06-02 594.11
2023-06-05 597.51
2023-06-06 599.97
2023-06-07 607.48
2023-06-08 604.34
2023-06-09 608.79
2023-06-12 610.51
2023-06-13 616.64
2023-06-14 618.98
2023-06-15 635.79
2023-06-16 642.38
2023-06-19 635.98
2023-06-20 627.28
2023-06-21 616.49
2023-06-22 615.03
2023-06-23 608.02
2023-06-26 605.54
2023-06-27 612.98
2023-06-28 612.73
2023-06-29 605.24
2023-06-30 606.19
2023-07-03 620.91
2023-07-04 624.30
2023-07-05 618.14
2023-07-06 611.02
2023-07-07 612.62
2023-07-10 618.76
2023-07-11 629.41
2023-07-12 634.62
2023-07-13 646.00
2023-07-14 647.40
2023-07-17 647.30
2023-07-18 638.56
2023-07-19 638.50
2023-07-20 637.19
2023-07-21 640.48
2023-07-24 633.21
2023-07-25 655.62
2023-07-26 653.52
2023-07-27 662.81
2023-07-28 669.37
2023-07-31 678.27
2023-08-01 677.79
2023-08-02 661.48
2023-08-03 654.99
2023-08-04 664.62
2023-08-07 665.05
2023-08-08 651.28
2023-08-09 653.66
2023-08-10 656.16
2023-08-11 652.42
2023-08-14 639.57
2023-08-15 633.86
2023-08-16 627.57
2023-08-17 629.05
2023-08-18 614.35
2023-08-21 608.69
2023-08-22 616.25
2023-08-23 617.08
2023-08-24 626.69
2023-08-25 615.80
2023-08-28 621.58
2023-08-29 631.92
2023-08-30 632.49
2023-08-31 629.43
2023-09-01 631.60
2023-09-04 643.24
2023-09-05 634.61
2023-09-06 631.32
2023-09-07 624.51
2023-09-08 625.41
2023-09-11 622.26
2023-09-12 618.36
2023-09-13 615.24
2023-09-14 616.72
2023-09-15 617.78
2023-09-18 612.07
2023-09-19 611.94
2023-09-20 607.74
2023-09-21 598.49
2023-09-22 611.72
2023-09-25 602.07
2023-09-26 594.97
2023-09-27 595.37
2023-09-28 588.63
2023-09-29 602.98
2023-10-02 601.83
2023-10-03 588.30
2023-10-04 580.01
2023-10-05 581.42
2023-10-06 586.18
2023-10-09 582.85
2023-10-10 591.60
2023-10-11 597.93
2023-10-12 604.63
2023-10-13 588.45
2023-10-16 583.47
2023-10-17 585.48
2023-10-18 582.84
2023-10-19 571.94
2023-10-20 566.80
2023-10-23 566.67
2023-10-24 564.29
2023-10-25 571.26
2023-10-26 569.97
2023-10-27 581.68
2023-10-30 579.67
2023-10-31 571.15
2023-11-01 569.58
2023-11-02 576.40
2023-11-03 591.36
2023-11-06 602.89
2023-11-07 596.72
2023-11-08 593.80
2023-11-09 594.19
2023-11-10 584.09
2023-11-13 588.51
2023-11-14 588.02
2023-11-15 606.83
2023-11-16 602.38
2023-11-17 587.92
2023-11-20 595.19
2023-11-21 597.72
2023-11-22 597.79
2023-11-23 603.49
2023-11-24 595.30
2023-11-27 593.77
2023-11-28 591.78
2023-11-29 586.11
2023-11-30 585.00
2023-12-01 582.07
2023-12-04 576.05
2023-12-05 572.35
2023-12-06 576.69
2023-12-07 574.73
2023-12-08 574.96
2023-12-11 567.34
2023-12-12 571.25
2023-12-13 568.68
2023-12-14 573.98
2023-12-15 583.49
2023-12-18 580.81
2023-12-19 578.94
2023-12-20 579.99
2023-12-21 580.79
2023-12-22 569.63
2023-12-25 569.49
2023-12-26 570.88
2023-12-27 581.44
2023-12-28 594.46
2023-12-29 595.45
2024-01-01 595.32
2024-01-02 588.60
2024-01-03 582.15
2024-01-04 584.18
2024-01-05 579.02
2024-01-08 572.18
2024-01-09 569.82
2024-01-10 568.64
2024-01-11 574.68
2024-01-12 574.27
2024-01-15 570.70
2024-01-16 561.55
2024-01-17 544.30
2024-01-18 545.98
2024-01-19 544.31
2024-01-22 537.28
2024-01-23 545.37
2024-01-24 563.70
2024-01-25 569.24
2024-01-26 561.69
2024-01-29 568.69
2024-01-30 558.57
2024-01-31 554.70
2024-02-01 561.73
2024-02-02 561.61
2024-02-05 560.73
2024-02-06 582.74
2024-02-07 578.88
2024-02-08 569.30
2024-02-09 566.33
2024-02-12 566.08
2024-02-13 565.02
2024-02-14 573.03
2024-02-15 576.93
2024-02-16 589.47
2024-02-19 583.64
2024-02-20 585.04
2024-02-21 589.32
2024-02-22 598.96
2024-02-23 597.81
2024-02-26 596.53
2024-02-27 606.92
2024-02-28 598.48
2024-02-29 598.78
2024-03-01 602.40
2024-03-04 596.68
2024-03-05 586.49
2024-03-06 595.34
2024-03-07 591.17
2024-03-08 594.42
2024-03-11 600.71
2024-03-12 611.20
2024-03-13 607.55
2024-03-14 608.28
2024-03-15 598.90
2024-03-18 599.66
2024-03-19 593.18
2024-03-20 597.64
2024-03-21 606.69
2024-03-22 597.70
2024-03-25 593.68
2024-03-26 594.82
2024-03-27 590.29
2024-03-28 597.47
2024-03-29 597.32
2024-04-01 596.94
2024-04-02 600.73
2024-04-03 595.22
2024-04-04 596.27
2024-04-05 594.96
2024-04-08 599.00
2024-04-09 602.57
2024-04-10 611.66
2024-04-11 610.29
2024-04-12 599.03
2024-04-15 591.04
2024-04-16 578.16
2024-04-17 578.01
2024-04-18 579.54
2024-04-19 573.00
2024-04-22 579.31
2024-04-23 587.93
2024-04-24 597.22
2024-04-25 596.87
2024-04-26 609.89
2024-04-29 609.61
2024-04-30 609.25
2024-05-01 609.13
2024-05-02 618.83
2024-05-03 631.33
2024-05-06 634.49
2024-05-07 627.25
2024-05-08 622.18
2024-05-09 625.30
2024-05-10 630.22
2024-05-13 635.60
2024-05-14 641.10
2024-05-15 641.56
2024-05-16 639.65
2024-05-17 654.33
2024-05-20 657.02
2024-05-21 645.29
2024-05-22 640.67
2024-05-23 626.91
2024-05-24 621.96
2024-05-27 625.40
2024-05-28 624.70
2024-05-29 615.02
2024-05-30 610.83
2024-05-31 604.92
2024-06-03 615.09
2024-06-04 610.28
2024-06-05 618.10
2024-06-06 619.69
2024-06-07 620.11
2024-06-10 618.41
2024-06-11 616.82
2024-06-12 610.88
2024-06-13 614.96
2024-06-14 612.05
2024-06-17 610.64
2024-06-18 609.96
2024-06-19 616.39
2024-06-20 610.75
2024-06-21 604.49
2024-06-24 606.63
2024-06-25 608.77
2024-06-26 607.55
2024-06-27 602.30
2024-06-28 600.06
2024-07-01 599.73
2024-07-02 594.69
2024-07-03 602.33
2024-07-04 608.45
2024-07-05 605.82
2024-07-08 601.59
2024-07-09 605.64
2024-07-10 605.16
2024-07-11 615.48
2024-07-12 626.32
2024-07-15 619.86
2024-07-16 614.85
2024-07-17 617.01
2024-07-18 613.82
2024-07-19 602.45
#2024-07-22| 608.04 #2024-07-23| 604.85 #2024-07-24| 602.91 #2024-07-25| 599.93 #2024-07-26| 603.29 #2024-07-29| 607.83 #2024-07-30| 604.62 #2024-07-31| 613.48 #2024-08-01| 609.13 #2024-08-02| 595.43 #2024-08-05| 579.22 #2024-08-06| 580.61 #2024-08-07| 591.72 #2024-08-08| 590.60 #2024-08-09| 600.05 #2024-08-12| 601.50 #2024-08-13| 601.13 #2024-08-14| 599.08 #2024-08-15| 595.58 #2024-08-16| 611.08 #2024-08-19| 618.05 #2024-08-20| 617.06 #2024-08-21| 613.87 #2024-08-22| 618.91 #2024-08-23| 620.33 #2024-08-26| 623.72 #2024-08-27| 618.98 #2024-08-28| 615.16 #2024-08-29| 614.39 #2024-08-30| 624.43 #2024-09-02| 618.21 #2024-09-03| 617.78 #2024-09-04| 615.07 #2024-09-05| 616.18 #2024-09-06| 615.36 #2024-09-09| 607.72 #2024-09-10| 614.18 #2024-09-11| 611.97 #2024-09-12| 619.88 #2024-09-13| 622.70 #2024-09-16| 622.20 #2024-09-17| 626.97 #2024-09-18| 626.63 #2024-09-19| 640.23 #2024-09-20| 648.73 #2024-09-23| 649.27 #2024-09-24| 670.43 #2024-09-25| 670.13 #2024-09-26| 700.05 #2024-09-27| 725.00 #2024-09-30| 748.68 #2024-10-01| 747.06 #2024-10-02| 772.42 #2024-10-03| 747.81 #2024-10-04| 762.44 #2024-10-07| 767.27 #2024-10-08| 721.47 #2024-10-09| 714.37 #2024-10-10| 729.76 #2024-10-11| 728.98 #2024-10-14| 723.12 #2024-10-15| 700.64 #2024-10-16| 694.53 #2024-10-17| 685.07 #2024-10-18| 700.09 #2024-10-21| 690.34 #2024-10-22| 687.56 #2024-10-23| 690.70 #2024-10-24| 679.97 #2024-10-25| 682.23 #2024-10-28| 687.50 #2024-10-29| 690.09 #2024-10-30| 681.00 #2024-10-31| 674.85 #2024-11-01| 675.32 #2024-11-04| 681.92 #2024-11-05| 691.61 #2024-11-06| 677.73 #2024-11-07| 681.89 #2024-11-08| 679.27 #2024-11-11| 676.20 #2024-11-12| 659.19 #2024-11-13| 654.17 #2024-11-14| 642.73 #2024-11-15| 643.00 #2024-11-18| 646.45 #2024-11-19| 649.24 #2024-11-20| 647.77 #2024-11-21| 645.51 #2024-11-22| 638.74 #2024-11-25| 642.57 #2024-11-26| 643.06 #2024-11-27| 649.70 #2024-11-28| 640.09 #2024-11-29| 645.33 #2024-12-02| 651.74 #2024-12-03| 656.02 #2024-12-04| 655.57 #2024-12-05| 651.92 #2024-12-06| 662.88 #2024-12-09| 677.97 #2024-12-10| 675.75 #2024-12-11| 673.00 #2024-12-12| 678.41 #2024-12-13| 667.60 #2024-12-16| 662.42 #2024-12-17| 656.66 #2024-12-18| 660.44 #2024-12-19| 652.84 #2024-12-20| 644.59 #2024-12-23| 647.66 #2024-12-24| 653.86 #2024-12-25| 654.18 #2024-12-26| 654.29 #2024-12-27| 651.70 #2024-12-30| 643.90 #2024-12-31| 644.50 #2025-01-01| 645.78 #2025-01-02| 642.58 #2025-01-03| 644.40 #2025-01-06| 642.71 #2025-01-07| 641.93 #2025-01-08| 637.10 #2025-01-09| 634.56 #2025-01-10| 626.89 #2025-01-13| 615.67 #2025-01-14| 627.18 #2025-01-15| 628.78 #2025-01-16| 633.46 #2025-01-17| 636.69 #2025-01-20| 651.09 #2025-01-21| 653.93 #2025-01-22| 643.20 #2025-01-23| 642.48 #2025-01-24| 651.14 #2025-01-27| 654.92 #2025-01-28| 658.19 #2025-01-29| 659.83 #2025-01-30| 659.83 #2025-01-31| 660.07 #2025-02-03| 668.36 #2025-02-04| 687.64 #2025-02-05| 680.30 #2025-02-06| 688.67 #2025-02-07| 695.56 #2025-02-10| 705.86 #2025-02-11| 696.01 #2025-02-12| 714.70 #2025-02-13| 716.84 #2025-02-14| 741.70 #2025-02-17| 732.81 #2025-02-18| 743.39 #2025-02-19| 737.27 #2025-02-20| 730.09 #2025-02-21| 766.24 #2025-02-24| 759.87 #2025-02-25| 744.54 #2025-02-26| 765.54 #2025-02-27| 762.95 #2025-02-28| 729.41 #2025-03-03| 734.85 #2025-03-04| 725.28 #2025-03-05| 742.83 #2025-03-06| 773.95 #2025-03-07| 772.39 #2025-03-10| 753.14 #2025-03-11| 754.63 #2025-03-12| 755.47 #2025-03-13| 746.17 #2025-03-14| 763.33 #2025-03-17| 765.22 #2025-03-18| 792.83 #2025-03-19| 788.34 #2025-03-20| 775.07 #2025-03-21| 755.53 #2025-03-24| 764.54 #2025-03-25| 746.83 #2025-03-26| 754.49 #2025-03-27| 758.18 #2025-03-28| 754.67 #2025-03-31| 743.83 #2025-04-01| 751.34 #2025-04-02| 754.25 #2025-04-03| 735.46 #2025-04-04| 729.21 #2025-04-07| 641.02 #2025-04-08| 652.52 #2025-04-09| 654.22 #2025-04-10| 667.47 #2025-04-11| 676.65 #2025-04-14| 694.79 #2025-04-15| 704.14 #2025-04-16| 688.70 #2025-04-17| 700.73 #2025-04-18| 700.92 #2025-04-21| 704.86 #2025-04-22| 708.76 #2025-04-23| 727.93 #2025-04-24| 722.90 #2025-04-25| 723.50 #2025-04-28| 726.10 #2025-04-29| 726.10 #2025-04-30| 732.24 #2025-05-01| 732.01 #2025-05-02| 748.42 #2025-05-05| 753.10 #2025-05-06| 753.83 #2025-05-07| 749.22 #2025-05-08| 745.77 #2025-05-09| 750.96 #2025-05-12| 781.38 #2025-05-13| 766.25 #2025-05-14| 781.05 #2025-05-15| 779.25 #2025-05-16| 773.99 #2025-05-19| 765.27 #2025-05-20| 768.32 #2025-05-21| 776.65 #2025-05-22| 764.25 #2025-05-23| 767.03 #2025-05-26| 758.53 #2025-05-27| 758.99 #2025-05-28| 752.04 #2025-05-29| 761.86 #2025-05-30| 745.13 #2025-06-02| 742.74 #2025-06-03| 747.83 #2025-06-04| 752.97 #2025-06-05| 761.84 #2025-06-06| 757.70 #2025-06-09| 767.53 #2025-06-10| 768.66 #2025-06-11| 776.56 #2025-06-12| 760.88 #2025-06-13| 748.31 #2025-06-16| 751.35 #2025-06-17| 751.12 #2025-06-18| 744.76 #2025-06-19| 732.13 #2025-06-20| 737.30 #2025-06-23| 735.54 #2025-06-24| 751.88 #2025-06-25| 761.70 #2025-06-26| 757.26 #2025-06-27| 757.71 #2025-06-30| 752.80 #2025-07-01| 754.48 #2025-07-02| 752.78 #2025-07-03| 748.93 #2025-07-04| 743.72 #2025-07-07| 742.45 #2025-07-08| 746.87 #2025-07-09| 737.68 #2025-07-10| 735.29 #2025-07-11| 734.45 #2025-07-14| 737.06 #2025-07-15| 756.94 #2025-07-16| 755.25 #2025-07-17| 754.67 #2025-07-18| 763.50 #2025-07-21| 768.89 #2025-07-22| 769.94 #2025-07-23| 782.15 #2025-07-24| 779.57 #2025-07-25| 768.51 #2025-07-28| 769.39 #2025-07-29| 771.09 #2025-07-30| 757.40 #2025-07-31| 747.08 #2025-08-01| 746.04 #2025-08-04| 750.23 #2025-08-05| 751.76 #2025-08-06| 754.04 #2025-08-07| 761.83 #2025-08-08| 753.24 #2025-08-11| 757.80 #2025-08-12| 754.98 #2025-08-13| 776.95 #2025-08-14| 771.90 #2025-08-15| 763.66 #2025-08-18| 774.78 #2025-08-19| 777.85 #2025-08-20| 778.04 #2025-08-21| 773.78 #2025-08-22| 783.08 #2025-08-25| 803.96 #2025-08-26| 795.79 #2025-08-27| 790.73 #2025-08-28| 774.67 #2025-08-29| 773.91 #2025-09-01| 815.34 #2025-09-02| 808.84 #2025-09-03| 809.06 #2025-09-04| 799.44 #2025-09-05| 809.12 #2025-09-08| 823.14 #2025-09-09| 834.75 #2025-09-10| 834.98 #2025-09-11| 833.06 #2025-09-12| 850.56 #2025-09-15| 859.82 #2025-09-16| 862.61 #2025-09-17| 886.04 #2025-09-18| 876.16 #2025-09-19| 878.03 #2025-09-22| 872.41 #2025-09-23| 867.74 #2025-09-24| 893.16 #2025-09-25| 888.12 #2025-09-26| 872.11 #2025-09-29| 887.60 #2025-09-30| 898.02 #2025-10-01| 899.93 #2025-10-02| 913.72 #2025-10-03| 913.68 #2025-10-06| 901.32 #2025-10-07| 901.56 #2025-10-08| 896.26 #2025-10-09| 889.49 #2025-10-10| 869.95 #2025-10-13| 859.51 #2025-10-14| 836.74 #2025-10-15| 859.02 #2025-10-16| 861.74 #2025-10-17| 841.89 #2025-10-20| 862.26 #2025-10-21| 867.74 #2025-10-22| 860.08 #2025-10-23| 863.70 #2025-10-24| 870.31 #2025-10-27| 881.59 #2025-10-28| 872.57 #2025-10-29| 872.35 #2025-10-30| 870.12 #2025-10-31| 852.31 #2025-11-03| 850.26 #2025-11-04| 836.23 #2025-11-05| 835.82 #2025-11-06| 850.11 #2025-11-07| 837.99 #2025-11-10| 849.36 #2025-11-11| 848.57 #2025-11-12| 848.89 #2025-11-13| 858.19 #2025-11-14| 837.74 #2025-11-17| 837.37 #2025-11-18| 826.57 #2025-11-19| 829.87 #2025-11-20| 825.72 #2025-11-21| 803.78 #2025-11-24| 822.58 #2025-11-25| 829.30 #2025-11-26| 830.04 #2025-11-27| 823.74 #2025-11-28| 826.60 #2025-12-01| 833.98 #2025-12-02| 837.78 #2025-12-03| 825.75 #2025-12-04| 827.80 #2025-12-05| 827.97 #2025-12-08| 818.76 #2025-12-09| 810.08 #2025-12-10| 811.94 #2025-12-11| 808.39 #2025-12-12| 821.49 #2025-12-15| 808.73 #2025-12-16| 794.47 #2025-12-17| 798.76 #2025-12-18| 794.68 #2025-12-19| 802.13 #2025-12-22| 806.50 #2025-12-23| 807.45 #2025-12-24| 804.66 #2025-12-25| 804.58 #2025-12-26| 803.98 #2025-12-29| 798.89 #2025-12-30| 802.87 #2025-12-31| 798.02 #2026-01-01| 799.10 #2026-01-02| 818.28 #2026-01-05| 821.57 #2026-01-06| 823.59 #2026-01-07| 812.12 #2026-01-08| 800.98 #2026-01-09| 806.52 #2026-01-12| 823.16 #2026-01-13| 832.04 #2026-01-14| 847.93 #2026-01-15| 839.56 #2026-01-16| 838.88 #2026-01-19| 829.09 #2026-01-20| 824.27 #2026-01-21| 828.83 #2026-01-22| 836.35 #2026-01-23| 840.55 #2026-01-26| 834.93 #2026-01-27| 842.33 #2026-01-28| 855.29 #2026-01-29| 849.99 #2026-01-30| 838.18 #2026-02-02| 820.64 #2026-02-03| 827.16 #2026-02-04| 824.83 #2026-02-05| 827.00 #2026-02-06| 818.43 #2026-02-09| 831.75 #2026-02-10| 840.82 #2026-02-11| 843.15 #2026-02-12| 838.13 #2026-02-13| 827.06 #2026-02-16| 826.46 #2026-02-17| 826.24 #2026-02-18| 827.29 #2026-02-19| 822.78 #2026-02-20| 804.11 #2026-02-23| 820.36 #2026-02-24| 807.96 #2026-02-25| 810.09 #2026-02-26| 795.70 #2026-02-27| 793.03 #2026-03-02| 768.47 #2026-03-03| 756.12 #2026-03-04| 739.33 #2026-03-05| 733.27 #2026-03-06| 743.87 #2026-03-09| 731.10 #2026-03-10| 750.62 #2026-03-11| 746.56 #2026-03-12| 738.02 #2026-03-13| 730.74 #2026-03-16| 741.65 #2026-03-17| 747.85 #2026-03-18| 753.99 #2026-03-19| 731.90 #2026-03-20| 714.70 #2026-03-23| 698.02 #2026-03-24| 711.93 #2026-03-25| 718.00 #2026-03-26| 708.20 #2026-03-27| 700.67 #2026-03-30| 688.61 #2026-03-31| 691.06 #2026-04-01| 708.26 #2026-04-02| 709.11 #2026-04-03| 708.92 #2026-04-06| 711.85 #2026-04-07| 709.01 #2026-04-08| 740.47 #2026-04-09| 734.39 #2026-04-10| 743.81 #2026-04-13| 737.49 #2026-04-14| 742.81 #2026-04-15| 748.04 #2026-04-16| 758.04 #2026-04-17| 759.68 #2026-04-20| 758.18 #2026-04-21| 758.95 #2026-04-22| 749.13 #2026-04-23| 733.69 #2026-04-24| 727.87 #2026-04-27| 730.91 #2026-04-28| 720.74 #2026-04-29| 727.33 #2026-04-30| 718.12 #2026-05-01| 718.68 #2026-05-04| 720.51 #2026-05-05| 718.75 #2026-05-06| 729.10 #2026-05-07| 739.97 #2026-05-08| 737.30 #2026-05-11| 728.64 #2026-05-12| 716.44 #2026-05-13| 717.08 #2026-05-14| 719.84 #2026-05-15| 712.56 #2026-05-18| 702.15 #2026-05-19| 699.52 #2026-05-20| 701.42

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy