Table Data - Nasdaq Small Cap Machinery: Specialty Net Total Return Index

Title Nasdaq Small Cap Machinery: Specialty Net Total Return Index
Series ID NASDAQNQUSS50204050N
Source Nasdaq, Inc.
Release Nasdaq Daily Index Data (Not a Press Release)
Seasonal Adjustment Not Seasonally Adjusted
Frequency Daily
Units Index
Date Range 2020-09-22 to 2026-04-10
Last Updated 2026-04-10 11:02 PM CDT
Notes For more information about this series, see: NQUSS50204050N
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-22 952.53
2020-09-23 917.91
2020-09-24 910.52
2020-09-25 921.67
2020-09-28 965.59
2020-09-29 954.18
2020-09-30 973.15
2020-10-01 966.37
2020-10-02 960.36
2020-10-05 1006.42
2020-10-06 1036.07
2020-10-07 1087.65
2020-10-08 1074.94
2020-10-09 1109.88
2020-10-12 1104.03
2020-10-13 1084.69
2020-10-14 1077.48
2020-10-15 1058.35
2020-10-16 1062.98
2020-10-19 1041.16
2020-10-20 1043.01
2020-10-21 1009.36
2020-10-22 1024.45
2020-10-23 1024.87
2020-10-26 992.74
2020-10-27 965.38
2020-10-28 935.69
2020-10-29 937.41
2020-10-30 908.75
2020-11-02 934.00
2020-11-03 977.16
2020-11-04 932.30
2020-11-05 988.23
2020-11-06 974.09
2020-11-09 1069.31
2020-11-10 1102.28
2020-11-11 1106.86
2020-11-12 1092.19
2020-11-13 1133.28
2020-11-16 1196.31
2020-11-17 1201.05
2020-11-18 1190.92
2020-11-19 1191.79
2020-11-20 1194.33
2020-11-23 1285.67
2020-11-24 1377.51
2020-11-25 1412.15
2020-11-26 1412.15
2020-11-27 1368.51
2020-11-30 1320.76
2020-12-01 1335.01
2020-12-02 1339.63
2020-12-03 1338.75
2020-12-04 1448.12
2020-12-07 1438.51
2020-12-08 1506.43
2020-12-09 1401.17
2020-12-10 1405.54
2020-12-11 1387.44
2020-12-14 1362.73
2020-12-15 1423.67
2020-12-16 1404.99
2020-12-17 1422.73
2020-12-18 1421.96
2020-12-21 1435.67
2020-12-22 1496.84
2020-12-23 1522.15
2020-12-24 1514.69
2020-12-25 1514.69
2020-12-28 1487.53
2020-12-29 1474.12
2020-12-30 1496.14
2020-12-31 1506.07
2021-01-01 1506.07
2021-01-04 1448.72
2021-01-05 1498.58
2021-01-06 1591.91
2021-01-07 1661.24
2021-01-08 1669.77
2021-01-11 1677.54
2021-01-12 1716.18
2021-01-13 1750.85
2021-01-14 1776.74
2021-01-15 1715.16
2021-01-18 1715.16
2021-01-19 1785.02
2021-01-20 1762.74
2021-01-21 1733.16
2021-01-22 1794.85
2021-01-25 1745.77
2021-01-26 1790.78
2021-01-27 1704.31
2021-01-28 1672.75
2021-01-29 1609.21
2021-02-01 1688.71
2021-02-02 1731.69
2021-02-03 1782.88
2021-02-04 1815.53
2021-02-05 1845.40
2021-02-08 1865.85
2021-02-09 1843.92
2021-02-10 1831.17
2021-02-11 1795.46
2021-02-12 1810.21
2021-02-15 1810.21
2021-02-16 1729.18
2021-02-17 1679.68
2021-02-18 1636.56
2021-02-19 1683.14
2021-02-22 1643.11
2021-02-23 1641.25
2021-02-24 1705.63
2021-02-25 1629.63
2021-02-26 1645.84
2021-03-01 1725.62
2021-03-02 1676.57
2021-03-03 1652.55
2021-03-04 1633.59
2021-03-05 1655.21
2021-03-08 1660.90
2021-03-09 1681.95
2021-03-10 1728.59
2021-03-11 1758.59
2021-03-12 1761.31
2021-03-15 1765.62
2021-03-16 1709.57
2021-03-17 1745.55
2021-03-18 1676.56
2021-03-19 1695.48
2021-03-22 1660.87
2021-03-23 1574.38
2021-03-24 1567.29
2021-03-25 1624.18
2021-03-26 1655.84
2021-03-29 1617.63
2021-03-30 1648.51
2021-03-31 1661.46
2021-04-01 1674.76
2021-04-02 1674.76
2021-04-05 1691.39
2021-04-06 1690.71
2021-04-07 1654.53
2021-04-08 1659.84
2021-04-09 1684.43
2021-04-12 1683.38
2021-04-13 1658.84
2021-04-14 1659.59
2021-04-15 1658.50
2021-04-16 1664.03
2021-04-19 1632.04
2021-04-20 1593.85
2021-04-21 1781.37
2021-04-22 1760.92
2021-04-23 1798.20
2021-04-26 1809.50
2021-04-27 1819.83
2021-04-28 1828.77
2021-04-29 1826.37
2021-04-30 1805.45
2021-05-03 1809.35
2021-05-04 1802.90
2021-05-05 1769.21
2021-05-06 1781.76
2021-05-07 1781.06
2021-05-10 1759.16
2021-05-11 1734.07
2021-05-12 1650.29
2021-05-13 1698.27
2021-05-14 1730.00
2021-05-17 1720.17
2021-05-18 1689.41
2021-05-19 1671.82
2021-05-20 1665.07
2021-05-21 1684.50
2021-05-24 1685.25
2021-05-25 1664.81
2021-05-26 1698.46
2021-05-27 1723.18
2021-05-28 1823.03
2021-05-31 1823.03
2021-06-01 1845.02
2021-06-02 1828.09
2021-06-03 1817.33
2021-06-04 1828.57
2021-06-07 1822.34
2021-06-08 1831.22
2021-06-09 1812.06
2021-06-10 1798.50
2021-06-11 1804.76
2021-06-14 1785.91
2021-06-15 1803.60
2021-06-16 1796.42
2021-06-17 1765.29
2021-06-18 1724.84
2021-06-21 1772.57
2021-06-22 1770.62
2021-06-23 1777.38
2021-06-24 1799.88
2021-06-25 1781.88
2021-06-28 1766.99
2021-06-29 1761.39
2021-06-30 1760.53
2021-07-01 1763.11
2021-07-02 1744.57
2021-07-05 1744.57
2021-07-06 1767.52
2021-07-07 1767.82
2021-07-08 1750.94
2021-07-09 1781.38
2021-07-12 1786.85
2021-07-13 1713.59
2021-07-14 1705.18
2021-07-15 1705.22
2021-07-16 1692.35
2021-07-19 1669.72
2021-07-20 1709.69
2021-07-21 1730.19
2021-07-22 1698.63
2021-07-23 1703.93
2021-07-26 1709.26
2021-07-27 1719.18
2021-07-28 1728.97
2021-07-29 1742.41
2021-07-30 1743.65
2021-08-02 1723.86
2021-08-03 1723.21
2021-08-04 1688.02
2021-08-05 1713.43
2021-08-06 1690.98
2021-08-09 1664.95
2021-08-10 1696.99
2021-08-11 1706.01
2021-08-12 1702.79
2021-08-13 1693.80
2021-08-16 1692.85
2021-08-17 1670.75
2021-08-18 1662.21
2021-08-19 1663.08
2021-08-20 1677.33
2021-08-23 1690.01
2021-08-24 1708.98
2021-08-25 1713.73
2021-08-26 1705.57
2021-08-27 1732.78
2021-08-30 1726.89
2021-08-31 1727.71
2021-09-01 1719.17
2021-09-02 1735.08
2021-09-03 1720.30
2021-09-06 1720.30
2021-09-07 1704.03
2021-09-08 1695.50
2021-09-09 1691.64
2021-09-10 1676.03
2021-09-13 1684.70
2021-09-14 1663.27
2021-09-15 1672.20
2021-09-16 1654.98
2021-09-17 1660.55
2021-09-20 1633.01
2021-09-21 1623.08
2021-09-22 1647.12
2021-09-23 1672.60
2021-09-24 1652.74
2021-09-27 1692.08
2021-09-28 1645.12
2021-09-29 1652.28
2021-09-30 1639.08
2021-10-01 1665.51
2021-10-04 1639.45
2021-10-05 1667.36
2021-10-06 1659.00
2021-10-07 1689.41
2021-10-08 1687.44
2021-10-11 1687.07
2021-10-12 1713.22
2021-10-13 1738.30
2021-10-14 1742.33
2021-10-15 1719.67
2021-10-18 1715.69
2021-10-19 1734.58
2021-10-20 1729.57
2021-10-21 1741.91
2021-10-22 1707.83
2021-10-25 1848.20
2021-10-26 1857.97
2021-10-27 1818.72
2021-10-28 1866.84
2021-10-29 1906.20
2021-11-01 1989.23
2021-11-02 1966.21
2021-11-03 1984.30
2021-11-04 1963.86
2021-11-05 2018.04
2021-11-08 2095.86
2021-11-09 2065.87
2021-11-10 2035.63
2021-11-11 2069.40
2021-11-12 2076.72
2021-11-15 1994.15
2021-11-16 1971.91
2021-11-17 1980.69
2021-11-18 1954.52
2021-11-19 1953.99
2021-11-22 1938.24
2021-11-23 1929.95
2021-11-24 1927.64
2021-11-25 1927.64
2021-11-26 1861.82
2021-11-29 1857.31
2021-11-30 1840.36
2021-12-01 1784.51
2021-12-02 1826.79
2021-12-03 1798.66
2021-12-06 1821.34
2021-12-07 1870.10
2021-12-08 1866.41
2021-12-09 1828.99
2021-12-10 1822.18
2021-12-13 1783.53
2021-12-14 1746.55
2021-12-15 1768.09
2021-12-16 1734.33
2021-12-17 1750.26
2021-12-20 1702.67
2021-12-21 1764.82
2021-12-22 1776.31
2021-12-23 1798.95
2021-12-24 1798.95
2021-12-27 1798.69
2021-12-28 1784.37
2021-12-29 1772.69
2021-12-30 1782.02
2021-12-31 1782.52
2022-01-03 1796.10
2022-01-04 1794.59
2022-01-05 1749.88
2022-01-06 1738.31
2022-01-07 1729.00
2022-01-10 1716.22
2022-01-11 1727.70
2022-01-12 1711.69
2022-01-13 1695.64
2022-01-14 1689.09
2022-01-17 1689.09
2022-01-18 1639.50
2022-01-19 1616.22
2022-01-20 1591.06
2022-01-21 1561.26
2022-01-24 1585.35
2022-01-25 1555.96
2022-01-26 1538.82
2022-01-27 1496.04
2022-01-28 1519.43
2022-01-31 1571.62
2022-02-01 1589.86
2022-02-02 1575.44
2022-02-03 1550.18
2022-02-04 1549.28
2022-02-07 1568.71
2022-02-08 1596.71
2022-02-09 1630.93
2022-02-10 1601.54
2022-02-11 1617.88
2022-02-14 1629.52
2022-02-15 1701.41
2022-02-16 1696.78
2022-02-17 1668.32
2022-02-18 1651.50
2022-02-21 1651.50
2022-02-22 1601.56
2022-02-23 1586.16
2022-02-24 1640.51
2022-02-25 1669.61
2022-02-28 1716.71
2022-03-01 1696.12
2022-03-02 1715.30
2022-03-03 1697.69
2022-03-04 1674.46
2022-03-07 1659.40
2022-03-08 1707.08
2022-03-09 1738.84
2022-03-10 1722.06
2022-03-11 1704.37
2022-03-14 1657.99
2022-03-15 1680.70
2022-03-16 1730.87
2022-03-17 1774.99
2022-03-18 1790.00
2022-03-21 1779.83
2022-03-22 1793.95
2022-03-23 1779.44
2022-03-24 1798.25
2022-03-25 1773.30
2022-03-28 1752.76
2022-03-29 1806.82
2022-03-30 1779.29
2022-03-31 1755.64
2022-04-01 1772.61
2022-04-04 1817.13
2022-04-05 1765.78
2022-04-06 1716.48
2022-04-07 1688.44
2022-04-08 1660.33
2022-04-11 1656.56
2022-04-12 1649.77
2022-04-13 1667.37
2022-04-14 1640.72
2022-04-15 1640.72
2022-04-18 1627.95
2022-04-19 1668.09
2022-04-20 1660.18
2022-04-21 1607.07
2022-04-22 1578.14
2022-04-25 1590.76
2022-04-26 1535.98
2022-04-27 1535.74
2022-04-28 1555.43
2022-04-29 1514.19
2022-05-02 1525.37
2022-05-03 1534.55
2022-05-04 1594.92
2022-05-05 1544.95
2022-05-06 1471.11
2022-05-09 1419.80
2022-05-10 1327.11
2022-05-11 1302.05
2022-05-12 1320.81
2022-05-13 1376.79
2022-05-16 1379.85
2022-05-17 1420.33
2022-05-18 1385.67
2022-05-19 1405.34
2022-05-20 1390.22
2022-05-23 1412.15
2022-05-24 1375.11
2022-05-25 1390.52
2022-05-26 1423.88
2022-05-27 1479.93
2022-05-30 1479.93
2022-05-31 1458.89
2022-06-01 1449.58
2022-06-02 1500.36
2022-06-03 1482.07
2022-06-06 1504.69
2022-06-07 1510.41
2022-06-08 1489.09
2022-06-09 1469.52
2022-06-10 1425.73
2022-06-13 1367.30
2022-06-14 1369.14
2022-06-15 1401.50
2022-06-16 1353.25
2022-06-17 1381.93
2022-06-20 1381.93
2022-06-21 1402.45
2022-06-22 1395.57
2022-06-23 1420.71
2022-06-24 1444.83
2022-06-27 1441.14
2022-06-28 1402.44
2022-06-29 1379.14
2022-06-30 1390.42
2022-07-01 1401.03
2022-07-04 1401.03
2022-07-05 1408.93
2022-07-06 1394.16
2022-07-07 1436.08
2022-07-08 1446.50
2022-07-11 1412.63
2022-07-12 1410.78
2022-07-13 1408.93
2022-07-14 1396.73
2022-07-15 1395.89
2022-07-18 1404.43
2022-07-19 1453.13
2022-07-20 1480.45
2022-07-21 1485.83
2022-07-22 1450.93
2022-07-25 1460.67
2022-07-26 1453.65
2022-07-27 1488.75
2022-07-28 1552.72
2022-07-29 1576.57
2022-08-01 1583.39
2022-08-02 1602.66
2022-08-03 1618.68
2022-08-04 1649.29
2022-08-05 1668.91
2022-08-08 1699.96
2022-08-09 1678.00
2022-08-10 1852.79
2022-08-11 1864.64
2022-08-12 1928.70
2022-08-15 1931.20
2022-08-16 1845.54
2022-08-17 1805.67
2022-08-18 1827.80
2022-08-19 1767.85
2022-08-22 1712.33
2022-08-23 1705.19
2022-08-24 1755.91
2022-08-25 1814.59
2022-08-26 1739.36
2022-08-29 1716.67
2022-08-30 1689.01
2022-08-31 1684.46
2022-09-01 1656.22
2022-09-02 1617.71
2022-09-05 1617.71
2022-09-06 1599.36
2022-09-07 1657.83
2022-09-08 1679.51
2022-09-09 1720.81
2022-09-12 1738.18
2022-09-13 1658.07
2022-09-14 1696.64
2022-09-15 1681.53
2022-09-16 1653.72
2022-09-19 1665.78
2022-09-20 1616.59
2022-09-21 1607.47
2022-09-22 1536.65
2022-09-23 1473.62
2022-09-26 1436.04
2022-09-27 1450.55
2022-09-28 1491.88
2022-09-29 1436.17
2022-09-30 1424.52
2022-10-03 1471.25
2022-10-04 1539.99
2022-10-05 1501.85
2022-10-06 1463.63
2022-10-07 1405.80
2022-10-10 1396.77
2022-10-11 1394.34
2022-10-12 1350.33
2022-10-13 1377.94
2022-10-14 1346.25
2022-10-17 1389.61
2022-10-18 1420.53
2022-10-19 1389.21
2022-10-20 1360.20
2022-10-21 1399.07
2022-10-24 1401.95
2022-10-25 1459.29
2022-10-26 1483.03
2022-10-27 1462.04
2022-10-28 1483.37
2022-10-31 1483.87
2022-11-01 1490.69
2022-11-02 1445.52
2022-11-03 1443.83
2022-11-04 1508.02
2022-11-07 1521.09
2022-11-08 1529.12
2022-11-09 1464.50
2022-11-10 1579.01
2022-11-11 1589.18
2022-11-14 1583.18
2022-11-15 1610.19
2022-11-16 1564.92
2022-11-17 1573.82
2022-11-18 1580.32
2022-11-21 1559.04
2022-11-22 1580.74
2022-11-23 1604.67
2022-11-24 1604.67
2022-11-25 1596.48
2022-11-28 1548.89
2022-11-29 1542.17
2022-11-30 1582.90
2022-12-01 1594.56
2022-12-02 1635.88
2022-12-05 1590.44
2022-12-06 1563.03
2022-12-07 1555.08
2022-12-08 1568.34
2022-12-09 1540.22
2022-12-12 1583.41
2022-12-13 1587.59
2022-12-14 1595.33
2022-12-15 1548.70
2022-12-16 1500.44
2022-12-19 1454.10
2022-12-20 1441.46
2022-12-21 1454.03
2022-12-22 1414.59
2022-12-23 1393.77
2022-12-26 1393.77
2022-12-27 1371.31
2022-12-28 1360.01
2022-12-29 1421.66
2022-12-30 1432.33
2023-01-02 1432.33
2023-01-03 1440.21
2023-01-04 1466.90
2023-01-05 1440.57
2023-01-06 1466.84
2023-01-09 1492.06
2023-01-10 1559.88
2023-01-11 1601.87
2023-01-12 1639.26
2023-01-13 1640.63
2023-01-16 1640.63
2023-01-17 1650.05
2023-01-18 1622.38
2023-01-19 1577.45
2023-01-20 1636.20
2023-01-23 1676.35
2023-01-24 1667.31
2023-01-25 1676.02
2023-01-26 1660.52
2023-01-27 1672.12
2023-01-30 1647.12
2023-01-31 1698.18
2023-02-01 1720.57
2023-02-02 1766.96
2023-02-03 1744.44
2023-02-06 1720.70
2023-02-07 1724.79
2023-02-08 1694.96
2023-02-09 1654.01
2023-02-10 1657.71
2023-02-13 1655.42
2023-02-14 1640.95
2023-02-15 1669.34
2023-02-16 1646.10
2023-02-17 1655.56
2023-02-20 1655.56
2023-02-21 1582.66
2023-02-22 1593.34
2023-02-23 1613.59
2023-02-24 1576.20
2023-02-27 1588.94
2023-02-28 1589.37
2023-03-01 1596.33
2023-03-02 1620.89
2023-03-03 1659.11
2023-03-06 1635.76
2023-03-07 1624.88
2023-03-08 1617.05
2023-03-09 1570.27
2023-03-10 1504.09
2023-03-13 1476.23
2023-03-14 1497.39
2023-03-15 1447.58
2023-03-16 1442.04
2023-03-17 1399.31
2023-03-20 1404.63
2023-03-21 1459.81
2023-03-22 1421.29
2023-03-23 1425.93
2023-03-24 1416.02
2023-03-27 1425.45
2023-03-28 1431.79
2023-03-29 1475.56
2023-03-30 1490.54
2023-03-31 1518.09
2023-04-03 1514.55
2023-04-04 1452.42
2023-04-05 1420.00
2023-04-06 1402.02
2023-04-07 1402.02
2023-04-10 1448.77
2023-04-11 1473.47
2023-04-12 1463.27
2023-04-13 1474.22
2023-04-14 1459.23
2023-04-17 1479.47
2023-04-18 1463.74
2023-04-19 1467.81
2023-04-20 1459.06
2023-04-21 1450.93
2023-04-24 1458.27
2023-04-25 1415.64
2023-04-26 1373.72
2023-04-27 1413.37
2023-04-28 1441.57
2023-05-01 1447.80
2023-05-02 1429.30
2023-05-03 1430.25
2023-05-04 1400.08
2023-05-05 1444.75
2023-05-08 1435.81
2023-05-09 1410.77
2023-05-10 1399.24
2023-05-11 1337.63
2023-05-12 1325.56
2023-05-15 1344.68
2023-05-16 1325.96
2023-05-17 1363.67
2023-05-18 1364.87
2023-05-19 1367.00
2023-05-22 1399.26
2023-05-23 1384.63
2023-05-24 1336.78
2023-05-25 1331.27
2023-05-26 1347.51
2023-05-29 1347.51
2023-05-30 1344.29
2023-05-31 1329.71
2023-06-01 1354.09
2023-06-02 1417.97
2023-06-05 1381.37
2023-06-06 1433.39
2023-06-07 1487.30
2023-06-08 1461.43
2023-06-09 1453.53
2023-06-12 1501.84
2023-06-13 1526.76
2023-06-14 1500.21
2023-06-15 1518.40
2023-06-16 1506.87
2023-06-19 1506.87
2023-06-20 1496.01
2023-06-21 1486.60
2023-06-22 1464.08
2023-06-23 1428.77
2023-06-26 1431.49
2023-06-27 1451.51
2023-06-28 1456.15
2023-06-29 1475.71
2023-06-30 1477.16
2023-07-03 1476.84
2023-07-04 1476.84
2023-07-05 1453.69
2023-07-06 1425.95
2023-07-07 1460.15
2023-07-10 1489.66
2023-07-11 1498.46
2023-07-12 1511.20
2023-07-13 1525.63
2023-07-14 1507.61
2023-07-17 1535.64
2023-07-18 1543.29
2023-07-19 1527.06
2023-07-20 1515.93
2023-07-21 1504.86
2023-07-24 1513.82
2023-07-25 1503.71
2023-07-26 1520.92
2023-07-27 1494.02
2023-07-28 1503.55
2023-07-31 1530.87
2023-08-01 1522.73
2023-08-02 1489.05
2023-08-03 1461.34
2023-08-04 1447.76
2023-08-07 1450.39
2023-08-08 1427.60
2023-08-09 1424.48
2023-08-10 1404.34
2023-08-11 1399.36
2023-08-14 1401.17
2023-08-15 1367.10
2023-08-16 1353.13
2023-08-17 1343.56
2023-08-18 1348.71
2023-08-21 1344.13
2023-08-22 1353.45
2023-08-23 1379.72
2023-08-24 1364.44
2023-08-25 1375.17
2023-08-28 1396.81
2023-08-29 1417.96
2023-08-30 1418.99
2023-08-31 1411.05
2023-09-01 1423.69
2023-09-04 1423.69
2023-09-05 1372.02
2023-09-06 1363.69
2023-09-07 1350.05
2023-09-08 1325.70
2023-09-11 1328.16
2023-09-12 1329.18
2023-09-13 1317.36
2023-09-14 1352.53
2023-09-15 1331.52
2023-09-18 1332.02
2023-09-19 1333.14
2023-09-20 1316.43
2023-09-21 1281.98
2023-09-22 1266.88
2023-09-25 1269.14
2023-09-26 1247.03
2023-09-27 1263.93
2023-09-28 1266.49
2023-09-29 1260.92
2023-10-02 1230.22
2023-10-03 1197.43
2023-10-04 1198.40
2023-10-05 1175.38
2023-10-06 1186.64
2023-10-09 1174.40
2023-10-10 1205.79
2023-10-11 1214.84
2023-10-12 1193.73
2023-10-13 1170.30
2023-10-16 1209.88
2023-10-17 1218.45
2023-10-18 1184.64
2023-10-19 1173.75
2023-10-20 1150.93
2023-10-23 1137.83
2023-10-24 1149.81
2023-10-25 1132.75
2023-10-26 1124.15
2023-10-27 1078.37
2023-10-30 1099.05
2023-10-31 1116.86
2023-11-01 1119.93
2023-11-02 1162.68
2023-11-03 1182.06
2023-11-06 1157.18
2023-11-07 1141.87
2023-11-08 1129.59
2023-11-09 1155.54
2023-11-10 1141.34
2023-11-13 1139.43
2023-11-14 1229.31
2023-11-15 1233.62
2023-11-16 1217.38
2023-11-17 1227.12
2023-11-20 1227.43
2023-11-21 1207.10
2023-11-22 1219.91
2023-11-23 1219.91
2023-11-24 1228.48
2023-11-27 1222.54
2023-11-28 1228.87
2023-11-29 1250.00
2023-11-30 1254.44
2023-12-01 1303.60
2023-12-04 1312.89
2023-12-05 1278.76
2023-12-06 1260.36
2023-12-07 1262.80
2023-12-08 1272.42
2023-12-11 1265.14
2023-12-12 1249.61
2023-12-13 1291.41
2023-12-14 1345.34
2023-12-15 1337.58
2023-12-18 1326.79
2023-12-19 1364.14
2023-12-20 1337.65
2023-12-21 1369.00
2023-12-22 1391.84
2023-12-25 1391.84
2023-12-26 1411.18
2023-12-27 1423.84
2023-12-28 1414.76
2023-12-29 1395.18
2024-01-01 1395.18
2024-01-02 1382.09
2024-01-03 1324.10
2024-01-04 1316.30
2024-01-05 1310.31
2024-01-08 1319.69
2024-01-09 1295.02
2024-01-10 1299.54
2024-01-11 1287.12
2024-01-12 1287.43
2024-01-15 1287.43
2024-01-16 1239.80
2024-01-17 1210.73
2024-01-18 1220.60
2024-01-19 1236.66
2024-01-22 1270.59
2024-01-23 1261.83
2024-01-24 1250.06
2024-01-25 1280.28
2024-01-26 1286.70
2024-01-29 1291.93
2024-01-30 1277.36
2024-01-31 1257.51
2024-02-01 1292.42
2024-02-02 1281.69
2024-02-05 1247.00
2024-02-06 1242.99
2024-02-07 1233.85
2024-02-08 1251.18
2024-02-09 1273.07
2024-02-12 1309.81
2024-02-13 1254.50
2024-02-14 1286.46
2024-02-15 1323.07
2024-02-16 1259.92
2024-02-19 1259.92
2024-02-20 1217.49
2024-02-21 1218.07
2024-02-22 1206.56
2024-02-23 1216.72
2024-02-26 1235.73
2024-02-27 1272.19
2024-02-28 1253.94
2024-02-29 1255.83
2024-03-01 1259.44
2024-03-04 1256.15
2024-03-05 1248.34
2024-03-06 1274.48
2024-03-07 1317.80
2024-03-08 1312.84
2024-03-11 1306.40
2024-03-12 1295.99
2024-03-13 1287.75
2024-03-14 1242.95
2024-03-15 1266.15
2024-03-18 1270.94
2024-03-19 1270.10
2024-03-20 1293.91
2024-03-21 1321.25
2024-03-22 1314.11
2024-03-25 1313.72
2024-03-26 1345.91
2024-03-27 1366.43
2024-03-28 1364.13
2024-03-29 1364.13
2024-04-01 1362.67
2024-04-02 1343.97
2024-04-03 1345.68
2024-04-04 1348.09
2024-04-05 1347.82
2024-04-08 1354.17
2024-04-09 1368.13
2024-04-10 1330.12
2024-04-11 1339.92
2024-04-12 1302.41
2024-04-15 1287.73
2024-04-16 1272.52
2024-04-17 1264.58
2024-04-18 1263.57
2024-04-19 1267.79
2024-04-22 1257.71
2024-04-23 1288.67
2024-04-24 1278.55
2024-04-25 1265.46
2024-04-26 1301.74
2024-04-29 1317.84
2024-04-30 1272.45
2024-05-01 1234.40
2024-05-02 1250.89
2024-05-03 1253.31
2024-05-06 1276.90
2024-05-07 1280.91
2024-05-08 1287.63
2024-05-09 1278.52
2024-05-10 1252.66
2024-05-13 1261.77
2024-05-14 1297.72
2024-05-15 1314.93
2024-05-16 1287.95
2024-05-17 1293.22
2024-05-20 1309.00
2024-05-21 1365.01
2024-05-22 1407.62
2024-05-23 1360.13
2024-05-24 1380.02
2024-05-27 1380.02
2024-05-28 1377.89
2024-05-29 1340.10
2024-05-30 1392.49
2024-05-31 1394.02
2024-06-03 1362.89
2024-06-04 1337.82
2024-06-05 1360.34
2024-06-06 1336.34
2024-06-07 1307.81
2024-06-10 1310.52
2024-06-11 1290.78
2024-06-12 1325.31
2024-06-13 1305.26
2024-06-14 1267.49
2024-06-17 1265.11
2024-06-18 1262.43
2024-06-19 1262.43
2024-06-20 1262.31
2024-06-21 1237.15
2024-06-24 1248.60
2024-06-25 1240.21
2024-06-26 1220.09
2024-06-27 1230.63
2024-06-28 1205.98
2024-07-01 1159.56
2024-07-02 1150.27
2024-07-03 1185.50
2024-07-04 1185.50
2024-07-05 1186.25
2024-07-08 1201.29
2024-07-09 1179.78
2024-07-10 1224.76
2024-07-11 1276.67
2024-07-12 1297.05
2024-07-15 1329.57
2024-07-16 1382.48
2024-07-17 1372.18
2024-07-18 1340.73
2024-07-19 1321.92
2024-07-22 1340.45
#2024-07-23|1376.41 #2024-07-24|1330.43 #2024-07-25|1346.72 #2024-07-26|1360.97 #2024-07-29|1325.92 #2024-07-30|1311.23 #2024-07-31|1334.85 #2024-08-01|1262.36 #2024-08-02|1207.83 #2024-08-05|1154.71 #2024-08-06|1160.26 #2024-08-07|1136.38 #2024-08-08|1141.59 #2024-08-09|1165.78 #2024-08-12|1123.58 #2024-08-13|1159.44 #2024-08-14|1138.00 #2024-08-15|1166.49 #2024-08-16|1154.36 #2024-08-19|1164.68 #2024-08-20|1142.27 #2024-08-21|1154.60 #2024-08-22|1137.63 #2024-08-23|1176.06 #2024-08-26|1179.32 #2024-08-27|1169.63 #2024-08-28|1153.47 #2024-08-29|1179.70 #2024-08-30|1188.25 #2024-09-02|1188.25 #2024-09-03|1124.44 #2024-09-04|1126.61 #2024-09-05|1102.52 #2024-09-06|1053.68 #2024-09-09|1038.06 #2024-09-10|1043.65 #2024-09-11|1051.88 #2024-09-12|1050.07 #2024-09-13|1058.76 #2024-09-16|1046.60 #2024-09-17|1067.25 #2024-09-18|1065.52 #2024-09-19|1083.23 #2024-09-20|1082.81 #2024-09-23|1079.25 #2024-09-24|1078.02 #2024-09-25|1059.94 #2024-09-26|1079.86 #2024-09-27|1087.20 #2024-09-30|1087.45 #2024-10-01|1057.99 #2024-10-02|1071.99 #2024-10-03|1021.52 #2024-10-04|1036.95 #2024-10-07|1006.31 #2024-10-08| 989.86 #2024-10-09| 998.59 #2024-10-10| 980.07 #2024-10-11|1010.05 #2024-10-14|1007.74 #2024-10-15|1014.16 #2024-10-16|1028.29 #2024-10-17|1023.18 #2024-10-18|1016.54 #2024-10-21| 997.41 #2024-10-22| 986.81 #2024-10-23| 972.26 #2024-10-24| 965.66 #2024-10-25| 971.93 #2024-10-28|1000.35 #2024-10-29| 993.32 #2024-10-30| 990.21 #2024-10-31| 956.82 #2024-11-01| 965.40 #2024-11-04| 993.41 #2024-11-05|1034.19 #2024-11-06|1088.99 #2024-11-07|1075.95 #2024-11-08|1143.78 #2024-11-11|1169.52 #2024-11-12|1141.78 #2024-11-13|1142.40 #2024-11-14|1150.22 #2024-11-15|1355.85 #2024-11-18|1404.99 #2024-11-19|1429.38 #2024-11-20|1462.09 #2024-11-21|1448.33 #2024-11-22|1517.42 #2024-11-25|1538.02 #2024-11-26|1521.92 #2024-11-27|1547.47 #2024-11-28|1547.47 #2024-11-29|1558.74 #2024-12-02|1557.82 #2024-12-03|1521.79 #2024-12-04|1526.64 #2024-12-05|1493.22 #2024-12-06|1525.29 #2024-12-09|1521.57 #2024-12-10|1435.57 #2024-12-11|1434.57 #2024-12-12|1463.86 #2024-12-13|1478.26 #2024-12-16|1489.27 #2024-12-17|1439.97 #2024-12-18|1375.16 #2024-12-19|1364.71 #2024-12-20|1410.08 #2024-12-23|1407.98 #2024-12-24|1420.99 #2024-12-25|1420.99 #2024-12-26|1426.41 #2024-12-27|1378.39 #2024-12-30|1369.10 #2024-12-31|1361.88 #2025-01-01|1361.88 #2025-01-02|1387.31 #2025-01-03|1422.98 #2025-01-06|1452.18 #2025-01-07|1439.94 #2025-01-08|1422.60 #2025-01-09|1422.60 #2025-01-10|1384.09 #2025-01-13|1386.60 #2025-01-14|1379.80 #2025-01-15|1394.37 #2025-01-16|1426.09 #2025-01-17|1440.99 #2025-01-20|1440.99 #2025-01-21|1509.55 #2025-01-22|1496.93 #2025-01-23|1555.77 #2025-01-24|1613.62 #2025-01-27|1404.81 #2025-01-28|1341.42 #2025-01-29|1392.57 #2025-01-30|1431.90 #2025-01-31|1430.28 #2025-02-03|1413.87 #2025-02-04|1417.18 #2025-02-05|1458.38 #2025-02-06|1443.96 #2025-02-07|1442.45 #2025-02-10|1478.63 #2025-02-11|1451.21 #2025-02-12|1419.66 #2025-02-13|1468.99 #2025-02-14|1487.93 #2025-02-17|1487.93 #2025-02-18|1508.63 #2025-02-19|1516.67 #2025-02-20|1496.70 #2025-02-21|1418.91 #2025-02-24|1373.75 #2025-02-25|1355.39 #2025-02-26|1387.69 #2025-02-27|1348.13 #2025-02-28|1394.79 #2025-03-03|1345.15 #2025-03-04|1305.23 #2025-03-05|1357.42 #2025-03-06|1311.10 #2025-03-07|1337.54 #2025-03-10|1308.45 #2025-03-11|1384.84 #2025-03-12|1356.94 #2025-03-13|1327.70 #2025-03-14|1358.26 #2025-03-17|1353.16 #2025-03-18|1336.56 #2025-03-19|1364.24 #2025-03-20|1389.87 #2025-03-21|1331.09 #2025-03-24|1321.83 #2025-03-25|1319.27 #2025-03-26|1297.79 #2025-03-27|1270.22 #2025-03-28|1209.40 #2025-03-31|1179.21 #2025-04-01|1224.13 #2025-04-02|1233.85 #2025-04-03|1126.83 #2025-04-04|1024.20 #2025-04-07|1036.71 #2025-04-08|1014.24 #2025-04-09|1104.65 #2025-04-10|1044.05 #2025-04-11|1073.38 #2025-04-14|1075.55 #2025-04-15|1085.97 #2025-04-16|1060.80 #2025-04-17|1036.48 #2025-04-18|1036.48 #2025-04-21|1009.74 #2025-04-22|1032.69 #2025-04-23|1048.25 #2025-04-24|1097.15 #2025-04-25|1119.62 #2025-04-28|1131.26 #2025-04-29|1122.88 #2025-04-30|1084.51 #2025-05-01|1030.58 #2025-05-02|1035.17 #2025-05-05|1026.50 #2025-05-06|1017.86 #2025-05-07|1023.79 #2025-05-08|1067.59 #2025-05-09|1078.72 #2025-05-12|1146.93 #2025-05-13|1146.17 #2025-05-14|1164.58 #2025-05-15|1147.52 #2025-05-16|1167.88 #2025-05-19|1140.59 #2025-05-20|1133.48 #2025-05-21|1079.66 #2025-05-22|1082.03 #2025-05-23|1106.17 #2025-05-26|1106.17 #2025-05-27|1135.38 #2025-05-28|1116.20 #2025-05-29|1099.71 #2025-05-30|1092.76 #2025-06-02|1071.30 #2025-06-03|1147.36 #2025-06-04|1151.75 #2025-06-05|1151.57 #2025-06-06|1203.16 #2025-06-09|1208.99 #2025-06-10|1221.86 #2025-06-11|1239.73 #2025-06-12|1227.77 #2025-06-13|1199.09 #2025-06-16|1241.85 #2025-06-17|1189.02 #2025-06-18|1184.64 #2025-06-19|1184.64 #2025-06-20|1186.82 #2025-06-23|1222.57 #2025-06-24|1241.20 #2025-06-25|1195.45 #2025-06-26|1231.49 #2025-06-27|1225.84 #2025-06-30|1271.04 #2025-07-01|1233.80 #2025-07-02|1268.53 #2025-07-03|1317.09 #2025-07-04|1317.09 #2025-07-07|1305.44 #2025-07-08|1312.46 #2025-07-09|1436.85 #2025-07-10|1363.67 #2025-07-11|1345.36 #2025-07-14|1355.00 #2025-07-15|1318.22 #2025-07-16|1302.25 #2025-07-17|1318.51 #2025-07-18|1331.54 #2025-07-21|1334.86 #2025-07-22|1361.55 #2025-07-23|1402.49 #2025-07-24|1563.14 #2025-07-25|1601.54 #2025-07-28|1609.52 #2025-07-29|1596.82 #2025-07-30|1667.89 #2025-07-31|1604.02 #2025-08-01|1580.40 #2025-08-04|1581.12 #2025-08-05|1636.23 #2025-08-06|1664.03 #2025-08-07|1599.02 #2025-08-08|1600.31 #2025-08-11|1625.17 #2025-08-12|1770.22 #2025-08-13|1883.68 #2025-08-14|1891.55 #2025-08-15|1886.93 #2025-08-18|1921.34 #2025-08-19|1827.42 #2025-08-20|1854.06 #2025-08-21|1871.49 #2025-08-22|2002.90 #2025-08-25|2023.09 #2025-08-26|2034.70 #2025-08-27|2070.71 #2025-08-28|2183.16 #2025-08-29|2121.73 #2025-09-01|2121.73 #2025-09-02|2061.76 #2025-09-03|2086.34 #2025-09-04|2173.32 #2025-09-05|2238.30 #2025-09-08|2129.06 #2025-09-09|2162.83 #2025-09-10|2388.15 #2025-09-11|2526.22 #2025-09-12|2508.20 #2025-09-15|2505.82 #2025-09-16|2685.74 #2025-09-17|2856.86 #2025-09-18|2914.95 #2025-09-19|3017.42 #2025-09-22|3064.65 #2025-09-23|3082.48 #2025-09-24|3050.71 #2025-09-25|2999.92 #2025-09-26|3108.25 #2025-09-29|3089.07 #2025-09-30|3120.66 #2025-10-01|3132.31 #2025-10-02|3175.94 #2025-10-03|3219.57 #2025-10-06|3235.38 #2025-10-07|3186.25 #2025-10-08|3200.50 #2025-10-09|3134.19 #2025-10-10|2999.69 #2025-10-13|3156.17 #2025-10-14|3191.33 #2025-10-15|3391.74 #2025-10-16|3358.98 #2025-10-17|3340.42 #2025-10-20|3433.20 #2025-10-21|3405.06 #2025-10-22|3335.99 #2025-10-23|3398.42 #2025-10-24|3408.08 #2025-10-27|3408.58 #2025-10-28|3385.54 #2025-10-29|3342.28 #2025-10-30|3311.67 #2025-10-31|3322.11 #2025-11-03|3291.49 #2025-11-04|3194.42 #2025-11-05|3193.44 #2025-11-06|3130.52 #2025-11-07|3045.25 #2025-11-10|3031.35 #2025-11-11|2981.90 #2025-11-12|3005.65 #2025-11-13|2961.39 #2025-11-14|2936.30 #2025-11-17|2838.73 #2025-11-18|2846.94 #2025-11-19|2825.00 #2025-11-20|2849.47 #2025-11-21|2895.40 #2025-11-24|2901.94 #2025-11-25|2962.68 #2025-11-26|2964.86 #2025-11-27|2964.86 #2025-11-28|2980.70 #2025-12-01|2950.72 #2025-12-02|2950.29 #2025-12-03|3008.07 #2025-12-04|3025.10 #2025-12-05|3029.88 #2025-12-08|3009.70 #2025-12-09|2972.26 #2025-12-10|3021.33 #2025-12-11|3085.05 #2025-12-12|3050.32 #2025-12-15|3025.78 #2025-12-16|3004.20 #2025-12-17|2993.95 #2025-12-18|2991.77 #2025-12-19|2983.30 #2025-12-22|3015.69 #2025-12-23|3006.45 #2025-12-24|3010.76 #2025-12-25|3010.76 #2025-12-26|3009.49 #2025-12-29|3002.19 #2025-12-30|2987.45 #2025-12-31|2970.61 #2026-01-01|2970.61 #2026-01-02|3019.65 #2026-01-05|3103.05 #2026-01-06|3156.75 #2026-01-07|3106.87 #2026-01-08|3216.58 #2026-01-09|3224.64 #2026-01-12|3232.87 #2026-01-13|3256.72 #2026-01-14|3271.95 #2026-01-15|3312.94 #2026-01-16|3305.80 #2026-01-19|3305.80 #2026-01-20|3240.91 #2026-01-21|3282.72 #2026-01-22|3320.46 #2026-01-23|3267.61 #2026-01-26|3221.95 #2026-01-27|3209.61 #2026-01-28|3215.34 #2026-01-29|3219.61 #2026-01-30|3185.26 #2026-02-02|3230.11 #2026-02-03|3262.63 #2026-02-04|3252.75 #2026-02-05|3216.34 #2026-02-06|3311.45 #2026-02-09|3321.51 #2026-02-10|3287.92 #2026-02-11|3269.00 #2026-02-12|3198.02 #2026-02-13|3260.84 #2026-02-16|3260.84 #2026-02-17|3230.15 #2026-02-18|3284.01 #2026-02-19|3335.41 #2026-02-20|3312.38 #2026-02-23|3247.09 #2026-02-24|2908.15 #2026-02-25|2962.22 #2026-02-26|2974.02 #2026-02-27|2930.19 #2026-03-02|3013.59 #2026-03-03|2991.77 #2026-03-04|3029.93 #2026-03-05|3141.85 #2026-03-06|3031.51 #2026-03-09|3027.91 #2026-03-10|3016.59 #2026-03-11|3020.81 #2026-03-12|2950.58 #2026-03-13|2927.16 #2026-03-16|2904.20 #2026-03-17|2931.81 #2026-03-18|2845.43 #2026-03-19|2819.92 #2026-03-20|2744.91 #2026-03-23|2774.59 #2026-03-24|2804.40 #2026-03-25|2877.21 #2026-03-26|2793.03 #2026-03-27|2756.77 #2026-03-30|2659.36 #2026-03-31|2787.75 #2026-04-01|2869.29 #2026-04-02|2887.97 #2026-04-03|2887.97 #2026-04-06|2932.11 #2026-04-07|2985.81 #2026-04-08|3116.55 #2026-04-09|3152.14 #2026-04-10|3164.65

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy