Table Data - Nasdaq France Consumer Staples Net Total Return Index

Title Nasdaq France Consumer Staples Net Total Return Index
Series ID NASDAQNQFR45N
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 2026-04-10
Last Updated 2026-04-10 10:52 PM CDT
Notes For more information about this series, see: NQFR45N
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-21 967.95
2020-09-22 960.45
2020-09-23 959.02
2020-09-24 951.11
2020-09-25 942.75
2020-09-28 967.07
2020-09-29 966.47
2020-09-30 968.11
2020-10-01 967.60
2020-10-02 959.96
2020-10-05 971.82
2020-10-06 967.84
2020-10-07 963.84
2020-10-08 967.60
2020-10-09 983.42
2020-10-12 989.31
2020-10-13 980.59
2020-10-14 986.16
2020-10-15 973.57
2020-10-16 967.79
2020-10-19 974.53
2020-10-20 968.07
2020-10-21 952.58
2020-10-22 958.06
2020-10-23 970.16
2020-10-26 960.12
2020-10-27 942.20
2020-10-28 903.96
2020-10-29 891.19
2020-10-30 893.63
2020-11-02 901.70
2020-11-03 929.04
2020-11-04 941.86
2020-11-05 957.86
2020-11-06 955.21
2020-11-09 1010.87
2020-11-10 1027.20
2020-11-11 1031.21
2020-11-12 1026.79
2020-11-13 1030.14
2020-11-16 1045.44
2020-11-17 1044.80
2020-11-18 1045.70
2020-11-19 1022.32
2020-11-20 1003.37
2020-11-23 985.58
2020-11-24 995.16
2020-11-25 1006.34
2020-11-26 1010.55
2020-11-27 1024.03
2020-11-30 1034.51
2020-12-01 1035.17
2020-12-02 1025.26
2020-12-03 1023.68
2020-12-04 1021.54
2020-12-07 1023.79
2020-12-08 1024.95
2020-12-09 1025.50
2020-12-10 1037.02
2020-12-11 1034.25
2020-12-14 1041.48
2020-12-15 1034.59
2020-12-16 1053.16
2020-12-17 1057.48
2020-12-18 1055.56
2020-12-21 1029.34
2020-12-22 1043.49
2020-12-23 1049.20
2020-12-24 1048.84
2020-12-25 1048.84
2020-12-28 1066.84
2020-12-29 1078.25
2020-12-30 1077.08
2020-12-31 1055.30
2021-01-01 1055.30
2021-01-04 1073.58
2021-01-05 1071.81
2021-01-06 1073.35
2021-01-07 1071.89
2021-01-08 1064.92
2021-01-11 1049.98
2021-01-12 1049.89
2021-01-13 1083.18
2021-01-14 1064.33
2021-01-15 1060.83
2021-01-18 1058.15
2021-01-19 1073.29
2021-01-20 1058.06
2021-01-21 1061.38
2021-01-22 1053.39
2021-01-25 1049.41
2021-01-26 1062.98
2021-01-27 1051.07
2021-01-28 1065.94
2021-01-29 1057.59
2021-02-01 1061.42
2021-02-02 1057.57
2021-02-03 1047.61
2021-02-04 1049.41
2021-02-05 1055.45
2021-02-08 1051.42
2021-02-09 1064.57
2021-02-10 1064.75
2021-02-11 1065.63
2021-02-12 1059.02
2021-02-15 1079.69
2021-02-16 1079.10
2021-02-17 1081.59
2021-02-18 1085.65
2021-02-19 1102.43
2021-02-22 1101.41
2021-02-23 1102.73
2021-02-24 1100.23
2021-02-25 1116.19
2021-02-26 1078.05
2021-03-01 1080.32
2021-03-02 1067.26
2021-03-03 1060.41
2021-03-04 1070.00
2021-03-05 1061.55
2021-03-08 1057.94
2021-03-09 1057.54
2021-03-10 1079.12
2021-03-11 1078.96
2021-03-12 1087.42
2021-03-15 1099.28
2021-03-16 1100.20
2021-03-17 1102.81
2021-03-18 1096.86
2021-03-19 1093.99
2021-03-22 1091.19
2021-03-23 1089.79
2021-03-24 1077.93
2021-03-25 1076.62
2021-03-26 1076.75
2021-03-29 1083.39
2021-03-30 1081.52
2021-03-31 1078.70
2021-04-01 1079.05
2021-04-02 1079.05
2021-04-05 1082.54
2021-04-06 1103.57
2021-04-07 1117.51
2021-04-08 1126.12
2021-04-09 1118.33
2021-04-12 1118.93
2021-04-13 1121.13
2021-04-14 1121.76
2021-04-15 1128.38
2021-04-16 1135.09
2021-04-19 1150.47
2021-04-20 1140.87
2021-04-21 1145.75
2021-04-22 1158.64
2021-04-23 1148.05
2021-04-26 1139.60
2021-04-27 1138.05
2021-04-28 1145.48
2021-04-29 1161.61
2021-04-30 1142.75
2021-05-03 1159.30
2021-05-04 1150.24
2021-05-05 1153.04
2021-05-06 1161.91
2021-05-07 1169.99
2021-05-10 1174.20
2021-05-11 1148.81
2021-05-12 1155.21
2021-05-13 1165.09
2021-05-14 1175.04
2021-05-17 1188.68
2021-05-18 1192.68
2021-05-19 1190.67
2021-05-20 1209.97
2021-05-21 1215.18
2021-05-24 1222.86
2021-05-25 1221.75
2021-05-26 1205.98
2021-05-27 1196.39
2021-05-28 1201.63
2021-05-31 1201.98
2021-06-01 1206.23
2021-06-02 1203.22
2021-06-03 1194.87
2021-06-04 1204.03
2021-06-07 1208.59
2021-06-08 1211.57
2021-06-09 1207.24
2021-06-10 1206.78
2021-06-11 1199.54
2021-06-14 1198.69
2021-06-15 1199.74
2021-06-16 1203.36
2021-06-17 1184.14
2021-06-18 1164.83
2021-06-21 1162.46
2021-06-22 1160.33
2021-06-23 1172.41
2021-06-24 1182.08
2021-06-25 1189.62
2021-06-28 1200.44
2021-06-29 1196.57
2021-06-30 1191.40
2021-07-01 1201.50
2021-07-02 1195.64
2021-07-05 1194.54
2021-07-06 1194.05
2021-07-07 1196.67
2021-07-08 1172.05
2021-07-09 1177.10
2021-07-12 1182.79
2021-07-13 1182.01
2021-07-14 1180.11
2021-07-15 1170.34
2021-07-16 1175.61
2021-07-19 1154.84
2021-07-20 1152.24
2021-07-21 1163.90
2021-07-22 1156.28
2021-07-23 1165.86
2021-07-26 1164.82
2021-07-27 1160.37
2021-07-28 1159.13
2021-07-29 1208.14
2021-07-30 1206.48
2021-08-02 1223.41
2021-08-03 1224.07
2021-08-04 1217.79
2021-08-05 1220.45
2021-08-06 1210.42
2021-08-09 1208.76
2021-08-10 1211.92
2021-08-11 1214.64
2021-08-12 1216.04
2021-08-13 1228.76
2021-08-16 1233.72
2021-08-17 1222.54
2021-08-18 1213.96
2021-08-19 1190.14
2021-08-20 1184.48
2021-08-23 1197.07
2021-08-24 1191.05
2021-08-25 1182.19
2021-08-26 1179.18
2021-08-27 1185.15
2021-08-30 1184.97
2021-08-31 1185.04
2021-09-01 1198.88
2021-09-02 1197.88
2021-09-03 1193.01
2021-09-06 1201.15
2021-09-07 1183.91
2021-09-08 1177.04
2021-09-09 1184.07
2021-09-10 1181.92
2021-09-13 1183.69
2021-09-14 1184.62
2021-09-15 1159.78
2021-09-16 1154.98
2021-09-17 1154.36
2021-09-20 1150.95
2021-09-21 1169.42
2021-09-22 1178.60
2021-09-23 1179.99
2021-09-24 1175.46
2021-09-27 1175.96
2021-09-28 1163.66
2021-09-29 1167.72
2021-09-30 1158.08
2021-10-01 1147.69
2021-10-04 1152.04
2021-10-05 1154.05
2021-10-06 1155.01
2021-10-07 1166.47
2021-10-08 1159.82
2021-10-11 1154.70
2021-10-12 1149.80
2021-10-13 1159.84
2021-10-14 1169.46
2021-10-15 1165.39
2021-10-18 1159.13
2021-10-19 1143.51
2021-10-20 1160.87
2021-10-21 1157.10
2021-10-22 1161.54
2021-10-25 1159.97
2021-10-26 1162.09
2021-10-27 1156.54
2021-10-28 1170.07
2021-10-29 1156.71
2021-11-01 1166.55
2021-11-02 1171.88
2021-11-03 1177.68
2021-11-04 1172.59
2021-11-05 1177.85
2021-11-08 1173.95
2021-11-09 1184.70
2021-11-10 1186.76
2021-11-11 1186.47
2021-11-12 1186.09
2021-11-15 1190.45
2021-11-16 1172.21
2021-11-17 1170.37
2021-11-18 1174.92
2021-11-19 1168.54
2021-11-22 1164.22
2021-11-23 1160.78
2021-11-24 1145.63
2021-11-25 1164.29
2021-11-26 1144.11
2021-11-29 1136.15
2021-11-30 1100.54
2021-12-01 1115.78
2021-12-02 1117.50
2021-12-03 1114.52
2021-12-06 1133.17
2021-12-07 1138.61
2021-12-08 1132.55
2021-12-09 1135.93
2021-12-10 1142.09
2021-12-13 1139.02
2021-12-14 1138.20
2021-12-15 1130.87
2021-12-16 1148.54
2021-12-17 1150.41
2021-12-20 1140.86
2021-12-21 1140.56
2021-12-22 1152.04
2021-12-23 1155.23
2021-12-24 1152.41
2021-12-27 1159.01
2021-12-28 1160.81
2021-12-29 1169.02
2021-12-30 1169.44
2021-12-31 1170.57
2022-01-03 1161.92
2022-01-04 1193.38
2022-01-05 1203.73
2022-01-06 1187.26
2022-01-07 1177.75
2022-01-10 1176.13
2022-01-11 1174.46
2022-01-12 1178.40
2022-01-13 1177.64
2022-01-14 1177.61
2022-01-17 1186.45
2022-01-18 1166.00
2022-01-19 1163.95
2022-01-20 1167.46
2022-01-21 1167.27
2022-01-24 1136.56
2022-01-25 1126.52
2022-01-26 1133.73
2022-01-27 1131.68
2022-01-28 1111.90
2022-01-31 1103.53
2022-02-01 1119.27
2022-02-02 1135.51
2022-02-03 1130.43
2022-02-04 1123.44
2022-02-07 1131.11
2022-02-08 1130.36
2022-02-09 1133.89
2022-02-10 1130.30
2022-02-11 1130.30
2022-02-14 1111.66
2022-02-15 1129.62
2022-02-16 1123.33
2022-02-17 1136.76
2022-02-18 1148.21
2022-02-21 1129.84
2022-02-22 1125.35
2022-02-23 1144.54
2022-02-24 1081.88
2022-02-25 1134.12
2022-02-28 1115.23
2022-03-01 1090.27
2022-03-02 1071.85
2022-03-03 1058.25
2022-03-04 1007.33
2022-03-07 978.20
2022-03-08 964.14
2022-03-09 1041.91
2022-03-10 1020.52
2022-03-11 1019.09
2022-03-14 1043.21
2022-03-15 1035.40
2022-03-16 1054.50
2022-03-17 1080.19
2022-03-18 1083.33
2022-03-21 1071.48
2022-03-22 1069.76
2022-03-23 1061.38
2022-03-24 1056.23
2022-03-25 1053.95
2022-03-28 1059.64
2022-03-29 1090.59
2022-03-30 1100.14
2022-03-31 1096.10
2022-04-01 1086.59
2022-04-04 1081.20
2022-04-05 1084.63
2022-04-06 1078.46
2022-04-07 1084.19
2022-04-08 1098.62
2022-04-11 1101.85
2022-04-12 1084.66
2022-04-13 1065.09
2022-04-14 1079.80
2022-04-15 1079.80
2022-04-18 1081.50
2022-04-19 1071.24
2022-04-20 1110.51
2022-04-21 1102.46
2022-04-22 1089.08
2022-04-25 1087.86
2022-04-26 1090.07
2022-04-27 1073.94
2022-04-28 1078.72
2022-04-29 1100.25
2022-05-02 1094.84
2022-05-03 1104.48
2022-05-04 1082.10
2022-05-05 1076.34
2022-05-06 1058.76
2022-05-09 1034.17
2022-05-10 1042.71
2022-05-11 1061.03
2022-05-12 1040.47
2022-05-13 1067.10
2022-05-16 1079.48
2022-05-17 1081.69
2022-05-18 1056.48
2022-05-19 1032.98
2022-05-20 1031.00
2022-05-23 1055.24
2022-05-24 1042.43
2022-05-25 1046.66
2022-05-26 1048.49
2022-05-27 1061.23
2022-05-30 1070.79
2022-05-31 1058.40
2022-06-01 1049.90
2022-06-02 1080.25
2022-06-03 1075.28
2022-06-06 1077.90
2022-06-07 1066.77
2022-06-08 1044.11
2022-06-09 1027.39
2022-06-10 1002.33
2022-06-13 996.43
2022-06-14 970.97
2022-06-15 976.68
2022-06-16 966.63
2022-06-17 973.76
2022-06-20 981.35
2022-06-21 982.53
2022-06-22 979.25
2022-06-23 962.90
2022-06-24 1005.05
2022-06-27 1007.56
2022-06-28 1006.15
2022-06-29 992.22
2022-06-30 988.11
2022-07-01 983.02
2022-07-04 989.74
2022-07-05 967.95
2022-07-06 978.95
2022-07-07 968.70
2022-07-08 978.10
2022-07-11 969.87
2022-07-12 974.98
2022-07-13 978.41
2022-07-14 952.07
2022-07-15 970.31
2022-07-18 984.25
2022-07-19 1000.64
2022-07-20 994.19
2022-07-21 999.94
2022-07-22 1000.20
2022-07-25 1006.98
2022-07-26 1002.78
2022-07-27 1003.79
2022-07-28 1004.59
2022-07-29 1011.85
2022-08-01 1019.19
2022-08-02 1006.44
2022-08-03 1004.98
2022-08-04 1017.55
2022-08-05 1007.12
2022-08-08 1018.37
2022-08-09 1018.27
2022-08-10 1038.89
2022-08-11 1036.74
2022-08-12 1018.33
2022-08-15 1025.62
2022-08-16 1025.32
2022-08-17 1024.83
2022-08-18 1019.35
2022-08-19 1011.69
2022-08-22 997.52
2022-08-23 986.71
2022-08-24 996.85
2022-08-25 992.52
2022-08-26 980.15
2022-08-29 969.57
2022-08-30 965.67
2022-08-31 970.35
2022-09-01 955.94
2022-09-02 978.31
2022-09-05 947.68
2022-09-06 945.35
2022-09-07 945.88
2022-09-08 951.18
2022-09-09 968.85
2022-09-12 991.86
2022-09-13 972.42
2022-09-14 961.80
2022-09-15 949.71
2022-09-16 951.25
2022-09-19 953.22
2022-09-20 938.92
2022-09-21 928.99
2022-09-22 923.62
2022-09-23 898.71
2022-09-26 887.72
2022-09-27 887.48
2022-09-28 888.38
2022-09-29 891.98
2022-09-30 909.50
2022-10-03 894.29
2022-10-04 930.43
2022-10-05 909.36
2022-10-06 900.35
2022-10-07 888.99
2022-10-10 867.35
2022-10-11 875.24
2022-10-12 874.13
2022-10-13 866.93
2022-10-14 881.43
2022-10-17 897.86
2022-10-18 907.47
2022-10-19 893.51
2022-10-20 892.25
2022-10-21 873.20
2022-10-24 895.52
2022-10-25 907.20
2022-10-26 909.47
2022-10-27 907.41
2022-10-28 913.45
2022-10-31 916.49
2022-11-01 917.41
2022-11-02 916.09
2022-11-03 898.23
2022-11-04 928.23
2022-11-07 928.50
2022-11-08 931.30
2022-11-09 936.32
2022-11-10 961.65
2022-11-11 973.67
2022-11-14 985.97
2022-11-15 978.04
2022-11-16 984.43
2022-11-17 971.05
2022-11-18 979.06
2022-11-21 980.68
2022-11-22 985.15
2022-11-23 996.01
2022-11-24 1001.70
2022-11-25 998.32
2022-11-28 994.81
2022-11-29 992.13
2022-11-30 989.12
2022-12-01 1017.06
2022-12-02 1021.34
2022-12-05 1013.06
2022-12-06 1017.75
2022-12-07 1010.66
2022-12-08 1004.89
2022-12-09 1007.40
2022-12-12 993.76
2022-12-13 1016.20
2022-12-14 1013.70
2022-12-15 993.60
2022-12-16 986.47
2022-12-19 992.32
2022-12-20 991.11
2022-12-21 1007.67
2022-12-22 1003.72
2022-12-23 1004.95
2022-12-26 1004.95
2022-12-27 1008.82
2022-12-28 1001.34
2022-12-29 1012.74
2022-12-30 998.41
2023-01-02 1005.10
2023-01-03 997.13
2023-01-04 1011.56
2023-01-05 996.67
2023-01-06 1004.71
2023-01-09 1023.63
2023-01-10 1025.34
2023-01-11 1038.11
2023-01-12 1043.54
2023-01-13 1053.49
2023-01-16 1065.91
2023-01-17 1068.81
2023-01-18 1055.05
2023-01-19 1052.44
2023-01-20 1058.38
2023-01-23 1071.31
2023-01-24 1066.87
2023-01-25 1065.41
2023-01-26 1042.82
2023-01-27 1035.54
2023-01-30 1048.17
2023-01-31 1058.39
2023-02-01 1069.04
2023-02-02 1073.13
2023-02-03 1074.60
2023-02-06 1054.08
2023-02-07 1033.43
2023-02-08 1033.67
2023-02-09 1037.67
2023-02-10 1020.37
2023-02-13 1032.39
2023-02-14 1031.27
2023-02-15 1049.47
2023-02-16 1067.77
2023-02-17 1067.68
2023-02-20 1078.88
2023-02-21 1081.78
2023-02-22 1095.28
2023-02-23 1089.52
2023-02-24 1075.16
2023-02-27 1086.71
2023-02-28 1079.39
2023-03-01 1076.84
2023-03-02 1088.83
2023-03-03 1088.79
2023-03-06 1091.09
2023-03-07 1085.83
2023-03-08 1084.84
2023-03-09 1093.36
2023-03-10 1103.78
2023-03-13 1091.97
2023-03-14 1102.15
2023-03-15 1072.89
2023-03-16 1099.15
2023-03-17 1083.17
2023-03-20 1100.24
2023-03-21 1115.34
2023-03-22 1135.75
2023-03-23 1143.41
2023-03-24 1131.64
2023-03-27 1132.00
2023-03-28 1134.42
2023-03-29 1144.33
2023-03-30 1152.05
2023-03-31 1160.79
2023-04-03 1168.31
2023-04-04 1181.21
2023-04-05 1181.49
2023-04-06 1179.26
2023-04-07 1179.26
2023-04-10 1170.19
2023-04-11 1178.10
2023-04-12 1188.46
2023-04-13 1191.61
2023-04-14 1189.61
2023-04-17 1193.74
2023-04-18 1188.54
2023-04-19 1194.02
2023-04-20 1199.79
2023-04-21 1207.24
2023-04-24 1220.75
2023-04-25 1219.71
2023-04-26 1225.65
2023-04-27 1212.59
2023-04-28 1200.67
2023-05-01 1194.20
2023-05-02 1198.09
2023-05-03 1208.65
2023-05-04 1205.50
2023-05-05 1208.07
2023-05-08 1217.08
2023-05-09 1203.07
2023-05-10 1195.36
2023-05-11 1203.05
2023-05-12 1194.44
2023-05-15 1195.24
2023-05-16 1193.58
2023-05-17 1174.90
2023-05-18 1166.85
2023-05-19 1174.06
2023-05-22 1176.82
2023-05-23 1170.36
2023-05-24 1157.11
2023-05-25 1145.36
2023-05-26 1146.75
2023-05-29 1150.67
2023-05-30 1121.63
2023-05-31 1103.11
2023-06-01 1105.62
2023-06-02 1120.32
2023-06-05 1105.16
2023-06-06 1107.72
2023-06-07 1099.89
2023-06-08 1100.61
2023-06-09 1088.92
2023-06-12 1093.81
2023-06-13 1102.37
2023-06-14 1116.00
2023-06-15 1124.00
2023-06-16 1132.71
2023-06-19 1121.32
2023-06-20 1115.62
2023-06-21 1123.18
2023-06-22 1122.40
2023-06-23 1114.71
2023-06-26 1115.75
2023-06-27 1119.29
2023-06-28 1121.42
2023-06-29 1122.94
2023-06-30 1139.09
2023-07-03 1137.97
2023-07-04 1139.36
2023-07-05 1131.69
2023-07-06 1116.26
2023-07-07 1119.46
2023-07-10 1121.98
2023-07-11 1127.70
2023-07-12 1148.07
2023-07-13 1162.60
2023-07-14 1171.42
2023-07-17 1159.49
2023-07-18 1160.07
2023-07-19 1159.50
2023-07-20 1160.61
2023-07-21 1168.14
2023-07-24 1160.52
2023-07-25 1161.83
2023-07-26 1157.79
2023-07-27 1164.93
2023-07-28 1169.57
2023-07-31 1154.72
2023-08-01 1147.23
2023-08-02 1135.67
2023-08-03 1124.37
2023-08-04 1130.58
2023-08-07 1129.26
2023-08-08 1125.51
2023-08-09 1133.49
2023-08-10 1151.58
2023-08-11 1129.60
2023-08-14 1130.70
2023-08-15 1118.54
2023-08-16 1114.15
2023-08-17 1100.71
2023-08-18 1097.59
2023-08-21 1099.33
2023-08-22 1088.58
2023-08-23 1091.10
2023-08-24 1094.00
2023-08-25 1093.23
2023-08-28 1102.77
2023-08-29 1101.27
2023-08-30 1110.40
2023-08-31 1067.88
2023-09-01 1060.58
2023-09-04 1053.05
2023-09-05 1033.80
2023-09-06 1024.62
2023-09-07 1022.15
2023-09-08 1028.69
2023-09-11 1034.62
2023-09-12 1022.47
2023-09-13 1021.90
2023-09-14 1015.79
2023-09-15 1018.04
2023-09-18 1010.94
2023-09-19 1009.80
2023-09-20 1016.81
2023-09-21 998.62
2023-09-22 991.42
2023-09-25 966.58
2023-09-26 964.18
2023-09-27 946.69
2023-09-28 947.33
2023-09-29 954.94
2023-10-02 937.91
2023-10-03 942.13
2023-10-04 943.02
2023-10-05 950.66
2023-10-06 943.70
2023-10-09 950.12
2023-10-10 971.93
2023-10-11 977.79
2023-10-12 965.98
2023-10-13 953.44
2023-10-16 965.15
2023-10-17 971.25
2023-10-18 965.20
2023-10-19 984.33
2023-10-20 983.66
2023-10-23 990.66
2023-10-24 998.30
2023-10-25 999.35
2023-10-26 1005.37
2023-10-27 990.54
2023-10-30 1003.42
2023-10-31 1005.15
2023-11-01 1014.06
2023-11-02 1033.72
2023-11-03 1050.07
2023-11-06 1045.41
2023-11-07 1037.12
2023-11-08 1042.00
2023-11-09 1051.37
2023-11-10 1020.13
2023-11-13 1027.92
2023-11-14 1057.87
2023-11-15 1052.03
2023-11-16 1045.25
2023-11-17 1050.85
2023-11-20 1048.77
2023-11-21 1054.90
2023-11-22 1060.27
2023-11-23 1063.37
2023-11-24 1066.93
2023-11-27 1061.71
2023-11-28 1053.71
2023-11-29 1046.84
2023-11-30 1047.31
2023-12-01 1035.06
2023-12-04 1034.94
2023-12-05 1035.28
2023-12-06 1030.39
2023-12-07 1031.18
2023-12-08 1035.30
2023-12-11 1029.43
2023-12-12 1027.98
2023-12-13 1020.04
2023-12-14 1052.47
2023-12-15 1045.43
2023-12-18 1044.44
2023-12-19 1050.67
2023-12-20 1052.01
2023-12-21 1051.39
2023-12-22 1054.39
2023-12-25 1054.39
2023-12-26 1055.73
2023-12-27 1065.24
2023-12-28 1062.48
2023-12-29 1056.71
2024-01-01 1056.71
2024-01-02 1042.60
2024-01-03 1035.01
2024-01-04 1042.46
2024-01-05 1025.07
2024-01-08 1034.52
2024-01-09 1027.23
2024-01-10 1031.70
2024-01-11 1030.13
2024-01-12 1027.39
2024-01-15 1028.87
2024-01-16 1023.76
2024-01-17 1013.51
2024-01-18 1006.33
2024-01-19 1001.95
2024-01-22 1000.43
2024-01-23 998.73
2024-01-24 1008.65
2024-01-25 1003.90
2024-01-26 1044.00
2024-01-29 1036.26
2024-01-30 1032.58
2024-01-31 1031.88
2024-02-01 1027.19
2024-02-02 1022.50
2024-02-05 1026.97
2024-02-06 1035.28
2024-02-07 1026.51
2024-02-08 1029.73
2024-02-09 1019.42
2024-02-12 1020.49
2024-02-13 1014.94
2024-02-14 1011.91
2024-02-15 1026.76
2024-02-16 1029.25
2024-02-19 1031.96
2024-02-20 1038.17
2024-02-21 1048.90
2024-02-22 1051.97
2024-02-23 1041.14
2024-02-26 1034.53
2024-02-27 1044.70
2024-02-28 1027.35
2024-02-29 1013.00
2024-03-01 1015.27
2024-03-04 1016.87
2024-03-05 1016.47
2024-03-06 1010.00
2024-03-07 1010.15
2024-03-08 1008.80
2024-03-11 1011.12
2024-03-12 1013.59
2024-03-13 1019.89
2024-03-14 1016.29
2024-03-15 1013.75
2024-03-18 1004.40
2024-03-19 997.99
2024-03-20 993.66
2024-03-21 997.99
2024-03-22 1000.13
2024-03-25 994.62
2024-03-26 1006.20
2024-03-27 1006.03
2024-03-28 1005.58
2024-03-29 1005.58
2024-04-01 1000.41
2024-04-02 989.78
2024-04-03 987.86
2024-04-04 979.49
2024-04-05 965.88
2024-04-08 975.79
2024-04-09 979.26
2024-04-10 967.41
2024-04-11 958.78
2024-04-12 949.82
2024-04-15 947.20
2024-04-16 944.10
2024-04-17 956.24
2024-04-18 967.59
2024-04-19 975.77
2024-04-22 979.29
2024-04-23 981.99
2024-04-24 982.00
2024-04-25 968.41
2024-04-26 961.86
2024-04-29 966.64
2024-04-30 963.65
2024-05-01 962.84
2024-05-02 963.44
2024-05-03 971.97
2024-05-06 976.85
2024-05-07 995.55
2024-05-08 1006.45
2024-05-09 1013.00
2024-05-10 1015.24
2024-05-13 1019.21
2024-05-14 1021.25
2024-05-15 1020.90
2024-05-16 1027.47
2024-05-17 1026.41
2024-05-20 1021.41
2024-05-21 1012.66
2024-05-22 1006.84
2024-05-23 995.48
2024-05-24 994.05
2024-05-27 997.43
2024-05-28 985.44
2024-05-29 967.21
2024-05-30 974.90
2024-05-31 978.50
2024-06-03 987.47
2024-06-04 990.49
2024-06-05 986.20
2024-06-06 992.60
2024-06-07 981.71
2024-06-10 960.66
2024-06-11 960.36
2024-06-12 974.43
2024-06-13 958.99
2024-06-14 940.56
2024-06-17 944.53
2024-06-18 942.12
2024-06-19 935.15
2024-06-20 925.77
2024-06-21 927.49
2024-06-24 941.58
2024-06-25 935.09
2024-06-26 924.60
2024-06-27 911.25
2024-06-28 904.64
2024-07-01 912.72
2024-07-02 916.95
2024-07-03 935.79
2024-07-04 942.78
2024-07-05 941.22
2024-07-08 931.86
2024-07-09 923.74
2024-07-10 930.44
2024-07-11 947.19
2024-07-12 952.92
2024-07-15 938.99
2024-07-16 931.29
2024-07-17 950.20
2024-07-18 952.80
2024-07-19 939.55
#2024-07-22| 947.89 #2024-07-23| 941.45 #2024-07-24| 932.96 #2024-07-25| 933.63 #2024-07-26| 944.18 #2024-07-29| 927.98 #2024-07-30| 923.56 #2024-07-31| 939.91 #2024-08-01| 931.36 #2024-08-02| 958.05 #2024-08-05| 951.52 #2024-08-06| 939.68 #2024-08-07| 949.56 #2024-08-08| 943.60 #2024-08-09| 943.01 #2024-08-12| 941.95 #2024-08-13| 941.92 #2024-08-14| 957.16 #2024-08-15| 956.52 #2024-08-16| 956.24 #2024-08-19| 968.28 #2024-08-20| 963.57 #2024-08-21| 972.23 #2024-08-22| 977.78 #2024-08-23| 986.79 #2024-08-26| 992.04 #2024-08-27| 996.44 #2024-08-28|1002.18 #2024-08-29|1005.69 #2024-08-30|1002.66 #2024-09-02|1008.86 #2024-09-03|1006.82 #2024-09-04|1009.63 #2024-09-05|1005.18 #2024-09-06|1012.68 #2024-09-09|1013.83 #2024-09-10|1015.47 #2024-09-11|1017.03 #2024-09-12|1024.16 #2024-09-13|1017.36 #2024-09-16|1024.23 #2024-09-17|1020.51 #2024-09-18|1013.48 #2024-09-19|1028.70 #2024-09-20|1024.97 #2024-09-23|1027.47 #2024-09-24|1040.79 #2024-09-25|1038.08 #2024-09-26|1059.18 #2024-09-27|1074.92 #2024-09-30|1054.46 #2024-10-01|1042.66 #2024-10-02|1037.04 #2024-10-03|1022.73 #2024-10-04|1010.48 #2024-10-07|1016.96 #2024-10-08|1002.33 #2024-10-09|1004.68 #2024-10-10| 999.47 #2024-10-11|1000.34 #2024-10-14| 995.54 #2024-10-15| 996.93 #2024-10-16| 988.86 #2024-10-17| 990.25 #2024-10-18| 995.45 #2024-10-21| 986.76 #2024-10-22| 985.15 #2024-10-23| 972.95 #2024-10-24| 988.26 #2024-10-25| 987.90 #2024-10-28|1002.02 #2024-10-29| 993.23 #2024-10-30| 977.07 #2024-10-31| 963.87 #2024-11-01| 970.41 #2024-11-04| 975.72 #2024-11-05| 976.45 #2024-11-06| 942.08 #2024-11-07| 958.31 #2024-11-08| 951.50 #2024-11-11| 943.35 #2024-11-12| 923.55 #2024-11-13| 917.70 #2024-11-14| 924.96 #2024-11-15| 915.92 #2024-11-18| 919.89 #2024-11-19| 919.38 #2024-11-20| 910.80 #2024-11-21| 900.25 #2024-11-22| 899.81 #2024-11-25| 907.31 #2024-11-26| 898.41 #2024-11-27| 909.80 #2024-11-28| 911.54 #2024-11-29| 909.34 #2024-12-02| 897.43 #2024-12-03| 900.70 #2024-12-04| 899.74 #2024-12-05| 913.71 #2024-12-06| 917.03 #2024-12-09| 925.19 #2024-12-10| 916.05 #2024-12-11| 917.36 #2024-12-12| 923.25 #2024-12-13| 926.08 #2024-12-16| 921.66 #2024-12-17| 915.16 #2024-12-18| 899.48 #2024-12-19| 892.64 #2024-12-20| 889.44 #2024-12-23| 887.56 #2024-12-24| 887.56 #2024-12-25| 887.56 #2024-12-26| 889.05 #2024-12-27| 901.68 #2024-12-30| 891.65 #2024-12-31| 897.88 #2025-01-01| 897.88 #2025-01-02| 887.56 #2025-01-03| 877.19 #2025-01-06| 895.20 #2025-01-07| 902.26 #2025-01-08| 887.92 #2025-01-09| 895.89 #2025-01-10| 870.84 #2025-01-13| 864.50 #2025-01-14| 868.77 #2025-01-15| 871.79 #2025-01-16| 876.97 #2025-01-17| 884.23 #2025-01-20| 898.13 #2025-01-21| 895.39 #2025-01-22| 889.05 #2025-01-23| 887.28 #2025-01-24| 910.89 #2025-01-27| 923.78 #2025-01-28| 928.04 #2025-01-29| 915.28 #2025-01-30| 927.98 #2025-01-31| 920.39 #2025-02-03| 899.76 #2025-02-04| 892.79 #2025-02-05| 887.59 #2025-02-06| 896.77 #2025-02-07| 886.81 #2025-02-10| 878.75 #2025-02-11| 875.27 #2025-02-12| 881.86 #2025-02-13| 889.22 #2025-02-14| 897.87 #2025-02-17| 904.98 #2025-02-18| 896.24 #2025-02-19| 890.81 #2025-02-20| 886.84 #2025-02-21| 892.90 #2025-02-24| 907.48 #2025-02-25| 906.39 #2025-02-26| 909.67 #2025-02-27| 894.86 #2025-02-28| 903.35 #2025-03-03| 910.04 #2025-03-04| 937.76 #2025-03-05| 950.02 #2025-03-06| 956.20 #2025-03-07| 965.97 #2025-03-10| 974.93 #2025-03-11| 964.26 #2025-03-12| 955.06 #2025-03-13| 937.25 #2025-03-14| 944.57 #2025-03-17| 953.59 #2025-03-18| 951.78 #2025-03-19| 950.05 #2025-03-20| 948.72 #2025-03-21| 943.01 #2025-03-24| 926.79 #2025-03-25| 927.85 #2025-03-26| 919.62 #2025-03-27| 922.62 #2025-03-28| 933.56 #2025-03-31| 923.13 #2025-04-01| 924.90 #2025-04-02| 931.42 #2025-04-03| 941.99 #2025-04-04| 940.05 #2025-04-07| 905.12 #2025-04-08| 927.41 #2025-04-09| 921.00 #2025-04-10| 947.58 #2025-04-11| 967.02 #2025-04-14| 986.89 #2025-04-15| 983.71 #2025-04-16| 998.98 #2025-04-17| 994.59 #2025-04-18| 994.59 #2025-04-21|1007.56 #2025-04-22|1016.33 #2025-04-23|1016.10 #2025-04-24|1025.20 #2025-04-25|1018.92 #2025-04-28|1018.05 #2025-04-29|1018.52 #2025-04-30|1026.47 #2025-05-01|1018.71 #2025-05-02|1039.56 #2025-05-05|1033.29 #2025-05-06|1034.43 #2025-05-07|1037.76 #2025-05-08|1023.15 #2025-05-09|1023.68 #2025-05-12| 996.86 #2025-05-13| 991.39 #2025-05-14|1001.53 #2025-05-15|1007.93 #2025-05-16|1010.95 #2025-05-19|1021.34 #2025-05-20|1033.53 #2025-05-21|1044.72 #2025-05-22|1037.11 #2025-05-23|1030.93 #2025-05-26|1043.06 #2025-05-27|1035.12 #2025-05-28|1025.27 #2025-05-29|1026.11 #2025-05-30|1023.53 #2025-06-02|1026.13 #2025-06-03|1019.94 #2025-06-04|1027.77 #2025-06-05|1014.36 #2025-06-06|1006.86 #2025-06-09|1015.80 #2025-06-10|1015.61 #2025-06-11|1010.98 #2025-06-12|1023.57 #2025-06-13|1012.84 #2025-06-16|1011.95 #2025-06-17| 998.82 #2025-06-18| 998.82 #2025-06-19| 985.59 #2025-06-20| 992.32 #2025-06-23| 991.90 #2025-06-24|1000.14 #2025-06-25| 979.09 #2025-06-26| 976.21 #2025-06-27| 979.30 #2025-06-30| 976.84 #2025-07-01|1003.44 #2025-07-02|1003.37 #2025-07-03| 996.51 #2025-07-04| 997.84 #2025-07-07| 985.61 #2025-07-08| 986.42 #2025-07-09| 994.07 #2025-07-10|1004.33 #2025-07-11| 996.95 #2025-07-14| 995.12 #2025-07-15| 984.77 #2025-07-16| 975.67 #2025-07-17| 978.97 #2025-07-18| 991.87 #2025-07-21| 985.89 #2025-07-22| 995.00 #2025-07-23|1002.28 #2025-07-24|1012.35 #2025-07-25|1020.33 #2025-07-28| 990.36 #2025-07-29| 978.41 #2025-07-30|1013.42 #2025-07-31|1003.44 #2025-08-01|1013.44 #2025-08-04|1019.35 #2025-08-05|1016.80 #2025-08-06|1025.20 #2025-08-07|1028.88 #2025-08-08|1039.44 #2025-08-11|1026.78 #2025-08-12|1032.21 #2025-08-13|1045.33 #2025-08-14|1041.60 #2025-08-15|1054.99 #2025-08-18|1045.19 #2025-08-19|1062.99 #2025-08-20|1089.22 #2025-08-21|1073.70 #2025-08-22|1079.58 #2025-08-25|1064.39 #2025-08-26|1048.20 #2025-08-27|1039.77 #2025-08-28|1045.46 #2025-08-29|1039.10 #2025-09-01|1044.20 #2025-09-02|1056.29 #2025-09-03|1066.52 #2025-09-04|1062.91 #2025-09-05|1071.07 #2025-09-08|1064.67 #2025-09-09|1061.50 #2025-09-10|1048.09 #2025-09-11|1050.91 #2025-09-12|1046.42 #2025-09-15|1043.97 #2025-09-16|1049.69 #2025-09-17|1049.27 #2025-09-18|1037.31 #2025-09-19|1036.91 #2025-09-22|1020.35 #2025-09-23|1025.34 #2025-09-24|1020.08 #2025-09-25|1013.74 #2025-09-26|1014.18 #2025-09-29|1021.73 #2025-09-30|1031.24 #2025-10-01|1021.75 #2025-10-02|1027.07 #2025-10-03|1026.17 #2025-10-06|1015.50 #2025-10-07|1008.11 #2025-10-08|1009.90 #2025-10-09|1036.49 #2025-10-10|1031.33 #2025-10-13|1018.21 #2025-10-14|1023.32 #2025-10-15|1030.71 #2025-10-16|1056.45 #2025-10-17|1073.67 #2025-10-20|1075.68 #2025-10-21|1073.33 #2025-10-22|1083.38 #2025-10-23|1071.08 #2025-10-24|1066.79 #2025-10-27|1065.32 #2025-10-28|1069.89 #2025-10-29|1055.55 #2025-10-30|1046.43 #2025-10-31|1038.11 #2025-11-03|1033.52 #2025-11-04|1030.59 #2025-11-05|1034.10 #2025-11-06|1035.63 #2025-11-07|1046.51 #2025-11-10|1048.39 #2025-11-11|1063.13 #2025-11-12|1064.40 #2025-11-13|1068.77 #2025-11-14|1053.54 #2025-11-17|1048.20 #2025-11-18|1031.43 #2025-11-19|1026.58 #2025-11-20|1021.08 #2025-11-21|1038.50 #2025-11-24|1025.89 #2025-11-25|1030.50 #2025-11-26|1030.46 #2025-11-27|1034.75 #2025-11-28|1032.35 #2025-12-01|1042.58 #2025-12-02|1029.90 #2025-12-03|1035.31 #2025-12-04|1028.35 #2025-12-05|1027.78 #2025-12-08|1019.47 #2025-12-09|1011.91 #2025-12-10|1008.26 #2025-12-11|1034.82 #2025-12-12|1038.95 #2025-12-15|1051.02 #2025-12-16|1053.39 #2025-12-17|1055.85 #2025-12-18|1060.90 #2025-12-19|1053.32 #2025-12-22|1044.09 #2025-12-23|1035.99 #2025-12-24|1040.89 #2025-12-25|1040.89 #2025-12-26|1040.80 #2025-12-29|1038.29 #2025-12-30|1041.27 #2025-12-31|1038.31 #2026-01-01|1038.31 #2026-01-02|1033.74 #2026-01-05|1014.81 #2026-01-06|1019.23 #2026-01-07|1015.33 #2026-01-08|1031.16 #2026-01-09|1034.89 #2026-01-12|1043.65 #2026-01-13|1042.02 #2026-01-14|1030.59 #2026-01-15|1030.55 #2026-01-16|1015.55 #2026-01-19|1003.63 #2026-01-20|1007.63 #2026-01-21| 957.16 #2026-01-22| 969.65 #2026-01-23| 962.73 #2026-01-26| 960.48 #2026-01-27| 957.96 #2026-01-28| 966.03 #2026-01-29| 960.14 #2026-01-30| 957.34 #2026-02-02| 978.81 #2026-02-03| 997.47 #2026-02-04|1027.12 #2026-02-05|1028.60 #2026-02-06|1006.62 #2026-02-09|1019.35 #2026-02-10|1030.33 #2026-02-11|1020.83 #2026-02-12|1060.31 #2026-02-13|1057.14 #2026-02-16|1059.52 #2026-02-17|1052.48 #2026-02-18|1036.20 #2026-02-19|1058.32 #2026-02-20|1066.12 #2026-02-23|1049.10 #2026-02-24|1050.98 #2026-02-25|1036.43 #2026-02-26|1033.19 #2026-02-27|1040.21 #2026-03-02|1012.12 #2026-03-03| 978.57 #2026-03-04| 986.13 #2026-03-05| 977.30 #2026-03-06| 976.60 #2026-03-09| 965.25 #2026-03-10| 971.85 #2026-03-11| 959.80 #2026-03-12| 960.32 #2026-03-13| 969.13 #2026-03-16| 979.72 #2026-03-17| 989.32 #2026-03-18| 961.84 #2026-03-19| 941.44 #2026-03-20| 933.72 #2026-03-23| 930.66 #2026-03-24| 931.26 #2026-03-25| 928.18 #2026-03-26| 918.00 #2026-03-27| 921.63 #2026-03-30| 942.55 #2026-03-31| 942.52 #2026-04-01| 950.09 #2026-04-02| 946.29 #2026-04-03| 946.29 #2026-04-06| 945.60 #2026-04-07| 946.68 #2026-04-08| 961.01 #2026-04-09| 958.41 #2026-04-10| 968.84

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy