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

Title Nasdaq Small Cap Machinery: Specialty Total Return Index
Series ID NASDAQNQUSS50204050T
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 2026-04-06
Last Updated 2026-04-06 11:01 PM CDT
Notes For more information about this series, see: NQUSS50204050T
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
2020-10-01 966.41
2020-10-02 960.40
2020-10-05 1006.46
2020-10-06 1036.11
2020-10-07 1087.69
2020-10-08 1074.98
2020-10-09 1109.92
2020-10-12 1104.07
2020-10-13 1084.73
2020-10-14 1077.52
2020-10-15 1058.39
2020-10-16 1063.02
2020-10-19 1041.20
2020-10-20 1043.05
2020-10-21 1009.40
2020-10-22 1024.49
2020-10-23 1024.91
2020-10-26 992.78
2020-10-27 965.42
2020-10-28 935.73
2020-10-29 937.45
2020-10-30 908.78
2020-11-02 934.04
2020-11-03 977.20
2020-11-04 932.34
2020-11-05 988.26
2020-11-06 974.13
2020-11-09 1069.35
2020-11-10 1102.32
2020-11-11 1106.91
2020-11-12 1092.24
2020-11-13 1133.33
2020-11-16 1196.35
2020-11-17 1201.10
2020-11-18 1190.97
2020-11-19 1191.84
2020-11-20 1194.38
2020-11-23 1285.72
2020-11-24 1377.57
2020-11-25 1412.20
2020-11-26 1412.20
2020-11-27 1368.70
2020-11-30 1320.94
2020-12-01 1335.19
2020-12-02 1339.82
2020-12-03 1338.93
2020-12-04 1448.32
2020-12-07 1438.71
2020-12-08 1506.64
2020-12-09 1401.36
2020-12-10 1405.73
2020-12-11 1387.63
2020-12-14 1362.91
2020-12-15 1423.87
2020-12-16 1405.69
2020-12-17 1423.44
2020-12-18 1422.67
2020-12-21 1436.61
2020-12-22 1497.82
2020-12-23 1523.14
2020-12-24 1515.67
2020-12-25 1515.67
2020-12-28 1488.50
2020-12-29 1475.08
2020-12-30 1497.11
2020-12-31 1507.04
2021-01-01 1507.04
2021-01-04 1449.67
2021-01-05 1499.59
2021-01-06 1592.99
2021-01-07 1662.36
2021-01-08 1670.90
2021-01-11 1678.67
2021-01-12 1717.34
2021-01-13 1752.03
2021-01-14 1777.94
2021-01-15 1716.32
2021-01-18 1716.32
2021-01-19 1786.23
2021-01-20 1763.93
2021-01-21 1734.32
2021-01-22 1796.06
2021-01-25 1746.95
2021-01-26 1791.99
2021-01-27 1705.45
2021-01-28 1673.87
2021-01-29 1610.30
2021-02-01 1689.85
2021-02-02 1732.85
2021-02-03 1784.08
2021-02-04 1816.75
2021-02-05 1846.65
2021-02-08 1867.11
2021-02-09 1845.17
2021-02-10 1832.40
2021-02-11 1796.67
2021-02-12 1811.43
2021-02-15 1811.43
2021-02-16 1730.34
2021-02-17 1680.81
2021-02-18 1637.66
2021-02-19 1684.27
2021-02-22 1644.22
2021-02-23 1642.36
2021-02-24 1706.78
2021-02-25 1630.73
2021-02-26 1647.09
2021-03-01 1726.92
2021-03-02 1677.84
2021-03-03 1653.80
2021-03-04 1634.83
2021-03-05 1656.47
2021-03-08 1662.16
2021-03-09 1683.22
2021-03-10 1729.90
2021-03-11 1759.92
2021-03-12 1762.64
2021-03-15 1766.96
2021-03-16 1711.39
2021-03-17 1747.41
2021-03-18 1678.55
2021-03-19 1697.50
2021-03-22 1662.85
2021-03-23 1576.26
2021-03-24 1569.16
2021-03-25 1626.12
2021-03-26 1657.86
2021-03-29 1619.61
2021-03-30 1650.52
2021-03-31 1663.49
2021-04-01 1676.81
2021-04-02 1676.81
2021-04-05 1693.45
2021-04-06 1692.77
2021-04-07 1656.54
2021-04-08 1661.87
2021-04-09 1686.48
2021-04-12 1685.44
2021-04-13 1660.86
2021-04-14 1661.61
2021-04-15 1660.52
2021-04-16 1666.06
2021-04-19 1634.03
2021-04-20 1595.79
2021-04-21 1783.55
2021-04-22 1763.07
2021-04-23 1800.39
2021-04-26 1811.71
2021-04-27 1822.05
2021-04-28 1831.00
2021-04-29 1828.60
2021-04-30 1807.65
2021-05-03 1811.55
2021-05-04 1805.10
2021-05-05 1771.36
2021-05-06 1783.94
2021-05-07 1783.23
2021-05-10 1761.31
2021-05-11 1736.18
2021-05-12 1652.30
2021-05-13 1700.34
2021-05-14 1732.11
2021-05-17 1722.27
2021-05-18 1691.47
2021-05-19 1673.86
2021-05-20 1667.10
2021-05-21 1686.56
2021-05-24 1687.31
2021-05-25 1666.84
2021-05-26 1700.54
2021-05-27 1725.46
2021-05-28 1825.44
2021-05-31 1825.44
2021-06-01 1847.46
2021-06-02 1830.50
2021-06-03 1819.73
2021-06-04 1831.25
2021-06-07 1825.01
2021-06-08 1833.91
2021-06-09 1814.71
2021-06-10 1801.14
2021-06-11 1807.40
2021-06-14 1788.53
2021-06-15 1806.93
2021-06-16 1799.74
2021-06-17 1768.54
2021-06-18 1728.03
2021-06-21 1775.84
2021-06-22 1773.89
2021-06-23 1780.66
2021-06-24 1803.20
2021-06-25 1785.21
2021-06-28 1770.29
2021-06-29 1764.68
2021-06-30 1763.82
2021-07-01 1766.40
2021-07-02 1747.83
2021-07-05 1747.83
2021-07-06 1770.82
2021-07-07 1771.12
2021-07-08 1754.21
2021-07-09 1784.71
2021-07-12 1790.19
2021-07-13 1716.80
2021-07-14 1708.36
2021-07-15 1708.41
2021-07-16 1695.51
2021-07-19 1672.85
2021-07-20 1712.89
2021-07-21 1733.43
2021-07-22 1701.81
2021-07-23 1707.12
2021-07-26 1712.46
2021-07-27 1722.39
2021-07-28 1732.21
2021-07-29 1745.67
2021-07-30 1746.91
2021-08-02 1727.08
2021-08-03 1726.43
2021-08-04 1691.17
2021-08-05 1716.63
2021-08-06 1694.15
2021-08-09 1668.07
2021-08-10 1700.16
2021-08-11 1709.20
2021-08-12 1705.97
2021-08-13 1696.97
2021-08-16 1696.02
2021-08-17 1673.87
2021-08-18 1665.31
2021-08-19 1666.19
2021-08-20 1680.47
2021-08-23 1693.17
2021-08-24 1712.18
2021-08-25 1716.93
2021-08-26 1708.76
2021-08-27 1736.02
2021-08-30 1730.29
2021-08-31 1731.11
2021-09-01 1722.56
2021-09-02 1738.50
2021-09-03 1723.95
2021-09-06 1723.95
2021-09-07 1707.64
2021-09-08 1699.10
2021-09-09 1695.22
2021-09-10 1679.58
2021-09-13 1688.27
2021-09-14 1666.79
2021-09-15 1676.40
2021-09-16 1659.14
2021-09-17 1664.72
2021-09-20 1637.12
2021-09-21 1627.16
2021-09-22 1651.26
2021-09-23 1676.81
2021-09-24 1656.93
2021-09-27 1696.37
2021-09-28 1649.30
2021-09-29 1656.47
2021-09-30 1643.24
2021-10-01 1669.73
2021-10-04 1643.61
2021-10-05 1671.58
2021-10-06 1663.20
2021-10-07 1693.69
2021-10-08 1691.72
2021-10-11 1691.35
2021-10-12 1717.57
2021-10-13 1742.71
2021-10-14 1746.74
2021-10-15 1724.03
2021-10-18 1720.04
2021-10-19 1738.98
2021-10-20 1733.95
2021-10-21 1746.33
2021-10-22 1712.16
2021-10-25 1852.89
2021-10-26 1862.69
2021-10-27 1823.33
2021-10-28 1871.58
2021-10-29 1911.03
2021-11-01 1994.27
2021-11-02 1971.20
2021-11-03 1989.34
2021-11-04 1968.84
2021-11-05 2023.15
2021-11-08 2101.18
2021-11-09 2071.11
2021-11-10 2040.80
2021-11-11 2074.65
2021-11-12 2081.98
2021-11-15 1999.21
2021-11-16 1976.91
2021-11-17 1985.71
2021-11-18 1959.47
2021-11-19 1958.95
2021-11-22 1943.16
2021-11-23 1934.85
2021-11-24 1932.53
2021-11-25 1932.53
2021-11-26 1866.54
2021-11-29 1862.15
2021-11-30 1845.15
2021-12-01 1789.17
2021-12-02 1831.55
2021-12-03 1803.35
2021-12-06 1826.09
2021-12-07 1874.98
2021-12-08 1871.27
2021-12-09 1833.76
2021-12-10 1826.93
2021-12-13 1788.18
2021-12-14 1751.11
2021-12-15 1772.70
2021-12-16 1739.30
2021-12-17 1755.28
2021-12-20 1707.56
2021-12-21 1769.89
2021-12-22 1781.41
2021-12-23 1804.11
2021-12-24 1804.11
2021-12-27 1804.05
2021-12-28 1789.68
2021-12-29 1777.98
2021-12-30 1787.33
2021-12-31 1787.87
2022-01-03 1801.49
2022-01-04 1799.97
2022-01-05 1755.13
2022-01-06 1743.52
2022-01-07 1734.18
2022-01-10 1721.36
2022-01-11 1732.88
2022-01-12 1716.82
2022-01-13 1700.72
2022-01-14 1694.15
2022-01-17 1694.15
2022-01-18 1644.42
2022-01-19 1621.06
2022-01-20 1595.83
2022-01-21 1565.94
2022-01-24 1590.10
2022-01-25 1560.63
2022-01-26 1543.43
2022-01-27 1500.53
2022-01-28 1523.98
2022-01-31 1576.33
2022-02-01 1594.62
2022-02-02 1580.16
2022-02-03 1554.83
2022-02-04 1553.93
2022-02-07 1573.42
2022-02-08 1601.50
2022-02-09 1635.82
2022-02-10 1606.34
2022-02-11 1622.73
2022-02-14 1634.40
2022-02-15 1706.51
2022-02-16 1701.87
2022-02-17 1673.32
2022-02-18 1656.45
2022-02-21 1656.45
2022-02-22 1606.36
2022-02-23 1590.91
2022-02-24 1645.43
2022-02-25 1674.61
2022-02-28 1721.85
2022-03-01 1701.20
2022-03-02 1720.57
2022-03-03 1702.91
2022-03-04 1679.61
2022-03-07 1664.50
2022-03-08 1712.32
2022-03-09 1744.18
2022-03-10 1727.35
2022-03-11 1709.61
2022-03-14 1663.09
2022-03-15 1685.87
2022-03-16 1736.64
2022-03-17 1780.91
2022-03-18 1796.17
2022-03-21 1785.96
2022-03-22 1800.13
2022-03-23 1785.57
2022-03-24 1804.45
2022-03-25 1779.44
2022-03-28 1758.83
2022-03-29 1813.08
2022-03-30 1785.45
2022-03-31 1761.72
2022-04-01 1778.75
2022-04-04 1823.42
2022-04-05 1771.89
2022-04-06 1722.42
2022-04-07 1694.28
2022-04-08 1666.08
2022-04-11 1662.30
2022-04-12 1655.48
2022-04-13 1673.14
2022-04-14 1646.40
2022-04-15 1646.40
2022-04-18 1633.58
2022-04-19 1673.87
2022-04-20 1665.93
2022-04-21 1612.63
2022-04-22 1583.60
2022-04-25 1596.27
2022-04-26 1541.29
2022-04-27 1541.06
2022-04-28 1560.82
2022-04-29 1519.44
2022-05-02 1530.65
2022-05-03 1539.86
2022-05-04 1600.44
2022-05-05 1550.30
2022-05-06 1476.20
2022-05-09 1424.72
2022-05-10 1331.71
2022-05-11 1306.55
2022-05-12 1325.38
2022-05-13 1381.55
2022-05-16 1384.63
2022-05-17 1425.25
2022-05-18 1390.47
2022-05-19 1410.21
2022-05-20 1395.03
2022-05-23 1417.04
2022-05-24 1379.87
2022-05-25 1395.34
2022-05-26 1428.81
2022-05-27 1485.18
2022-05-30 1485.18
2022-05-31 1464.06
2022-06-01 1454.72
2022-06-02 1505.67
2022-06-03 1487.32
2022-06-06 1510.20
2022-06-07 1515.94
2022-06-08 1494.54
2022-06-09 1474.90
2022-06-10 1430.94
2022-06-13 1372.31
2022-06-14 1374.15
2022-06-15 1407.05
2022-06-16 1358.61
2022-06-17 1387.40
2022-06-20 1387.40
2022-06-21 1408.00
2022-06-22 1401.10
2022-06-23 1426.33
2022-06-24 1450.58
2022-06-27 1446.88
2022-06-28 1408.02
2022-06-29 1384.63
2022-06-30 1395.95
2022-07-01 1406.61
2022-07-04 1406.61
2022-07-05 1414.54
2022-07-06 1399.71
2022-07-07 1441.80
2022-07-08 1452.26
2022-07-11 1418.25
2022-07-12 1416.40
2022-07-13 1414.53
2022-07-14 1402.29
2022-07-15 1401.44
2022-07-18 1410.02
2022-07-19 1458.91
2022-07-20 1486.35
2022-07-21 1491.74
2022-07-22 1456.70
2022-07-25 1466.49
2022-07-26 1459.44
2022-07-27 1494.68
2022-07-28 1558.90
2022-07-29 1582.85
2022-08-01 1589.70
2022-08-02 1609.04
2022-08-03 1625.12
2022-08-04 1655.85
2022-08-05 1675.55
2022-08-08 1706.73
2022-08-09 1684.68
2022-08-10 1860.16
2022-08-11 1872.06
2022-08-12 1936.37
2022-08-15 1938.89
2022-08-16 1852.89
2022-08-17 1812.86
2022-08-18 1835.07
2022-08-19 1774.89
2022-08-22 1719.15
2022-08-23 1711.97
2022-08-24 1762.90
2022-08-25 1821.81
2022-08-26 1746.28
2022-08-29 1723.50
2022-08-30 1695.89
2022-08-31 1691.33
2022-09-01 1662.96
2022-09-02 1624.53
2022-09-05 1624.53
2022-09-06 1606.10
2022-09-07 1664.82
2022-09-08 1686.59
2022-09-09 1728.07
2022-09-12 1745.51
2022-09-13 1665.07
2022-09-14 1703.79
2022-09-15 1689.17
2022-09-16 1661.24
2022-09-19 1673.35
2022-09-20 1623.94
2022-09-21 1614.78
2022-09-22 1543.63
2022-09-23 1480.31
2022-09-26 1442.56
2022-09-27 1457.14
2022-09-28 1498.66
2022-09-29 1442.69
2022-09-30 1431.03
2022-10-03 1477.97
2022-10-04 1547.03
2022-10-05 1508.71
2022-10-06 1470.32
2022-10-07 1412.23
2022-10-10 1403.16
2022-10-11 1400.71
2022-10-12 1356.50
2022-10-13 1384.24
2022-10-14 1352.41
2022-10-17 1395.96
2022-10-18 1427.02
2022-10-19 1395.56
2022-10-20 1366.41
2022-10-21 1405.47
2022-10-24 1408.36
2022-10-25 1465.97
2022-10-26 1489.81
2022-10-27 1468.73
2022-10-28 1490.15
2022-10-31 1490.66
2022-11-01 1497.50
2022-11-02 1452.13
2022-11-03 1450.43
2022-11-04 1514.92
2022-11-07 1528.05
2022-11-08 1536.12
2022-11-09 1471.20
2022-11-10 1586.23
2022-11-11 1596.45
2022-11-14 1590.41
2022-11-15 1617.55
2022-11-16 1572.07
2022-11-17 1581.02
2022-11-18 1587.54
2022-11-21 1566.17
2022-11-22 1587.97
2022-11-23 1612.01
2022-11-24 1612.01
2022-11-25 1603.78
2022-11-28 1555.97
2022-11-29 1549.22
2022-11-30 1590.14
2022-12-01 1601.85
2022-12-02 1643.36
2022-12-05 1597.71
2022-12-06 1570.18
2022-12-07 1562.19
2022-12-08 1575.51
2022-12-09 1547.26
2022-12-12 1590.65
2022-12-13 1594.85
2022-12-14 1602.63
2022-12-15 1556.32
2022-12-16 1507.82
2022-12-19 1461.25
2022-12-20 1448.55
2022-12-21 1461.18
2022-12-22 1421.55
2022-12-23 1400.91
2022-12-26 1400.91
2022-12-27 1378.33
2022-12-28 1366.98
2022-12-29 1428.94
2022-12-30 1439.71
2023-01-02 1439.71
2023-01-03 1447.63
2023-01-04 1474.46
2023-01-05 1447.99
2023-01-06 1474.39
2023-01-09 1499.74
2023-01-10 1567.92
2023-01-11 1610.12
2023-01-12 1647.70
2023-01-13 1649.08
2023-01-16 1649.08
2023-01-17 1658.55
2023-01-18 1630.74
2023-01-19 1585.57
2023-01-20 1644.63
2023-01-23 1684.98
2023-01-24 1675.90
2023-01-25 1684.65
2023-01-26 1669.07
2023-01-27 1680.74
2023-01-30 1655.61
2023-01-31 1706.93
2023-02-01 1729.43
2023-02-02 1776.06
2023-02-03 1753.43
2023-02-06 1729.57
2023-02-07 1733.68
2023-02-08 1703.69
2023-02-09 1662.53
2023-02-10 1666.25
2023-02-13 1663.95
2023-02-14 1649.40
2023-02-15 1677.94
2023-02-16 1654.58
2023-02-17 1664.09
2023-02-20 1664.09
2023-02-21 1590.81
2023-02-22 1601.55
2023-02-23 1621.91
2023-02-24 1584.32
2023-02-27 1597.13
2023-02-28 1597.56
2023-03-01 1604.56
2023-03-02 1629.41
2023-03-03 1667.83
2023-03-06 1644.36
2023-03-07 1633.42
2023-03-08 1625.55
2023-03-09 1578.52
2023-03-10 1512.00
2023-03-13 1483.99
2023-03-14 1505.26
2023-03-15 1455.19
2023-03-16 1450.43
2023-03-17 1407.45
2023-03-20 1412.80
2023-03-21 1468.31
2023-03-22 1429.56
2023-03-23 1434.22
2023-03-24 1424.31
2023-03-27 1433.80
2023-03-28 1440.17
2023-03-29 1484.20
2023-03-30 1499.27
2023-03-31 1526.98
2023-04-03 1523.41
2023-04-04 1460.92
2023-04-05 1428.31
2023-04-06 1410.23
2023-04-07 1410.23
2023-04-10 1457.25
2023-04-11 1482.09
2023-04-12 1471.84
2023-04-13 1482.85
2023-04-14 1467.77
2023-04-17 1488.13
2023-04-18 1472.31
2023-04-19 1476.40
2023-04-20 1467.60
2023-04-21 1459.42
2023-04-24 1466.81
2023-04-25 1423.93
2023-04-26 1381.76
2023-04-27 1421.65
2023-04-28 1450.01
2023-05-01 1456.28
2023-05-02 1437.67
2023-05-03 1438.62
2023-05-04 1408.27
2023-05-05 1453.21
2023-05-08 1444.22
2023-05-09 1419.03
2023-05-10 1407.43
2023-05-11 1345.46
2023-05-12 1333.32
2023-05-15 1352.56
2023-05-16 1333.72
2023-05-17 1371.65
2023-05-18 1372.86
2023-05-19 1375.01
2023-05-22 1407.45
2023-05-23 1392.73
2023-05-24 1344.61
2023-05-25 1339.07
2023-05-26 1355.40
2023-05-29 1355.40
2023-05-30 1352.32
2023-05-31 1337.65
2023-06-01 1362.19
2023-06-02 1426.45
2023-06-05 1389.63
2023-06-06 1442.25
2023-06-07 1496.49
2023-06-08 1470.46
2023-06-09 1462.51
2023-06-12 1511.12
2023-06-13 1536.20
2023-06-14 1509.48
2023-06-15 1528.30
2023-06-16 1516.69
2023-06-19 1516.69
2023-06-20 1505.77
2023-06-21 1496.30
2023-06-22 1473.62
2023-06-23 1438.13
2023-06-26 1440.87
2023-06-27 1461.02
2023-06-28 1465.69
2023-06-29 1485.38
2023-06-30 1486.84
2023-07-03 1486.51
2023-07-04 1486.51
2023-07-05 1463.21
2023-07-06 1435.30
2023-07-07 1469.72
2023-07-10 1499.42
2023-07-11 1508.28
2023-07-12 1521.10
2023-07-13 1535.63
2023-07-14 1517.49
2023-07-17 1545.70
2023-07-18 1553.40
2023-07-19 1537.07
2023-07-20 1525.86
2023-07-21 1514.72
2023-07-24 1523.74
2023-07-25 1513.56
2023-07-26 1530.88
2023-07-27 1503.81
2023-07-28 1513.41
2023-07-31 1540.90
2023-08-01 1532.71
2023-08-02 1498.81
2023-08-03 1470.92
2023-08-04 1457.25
2023-08-07 1459.89
2023-08-08 1436.96
2023-08-09 1433.81
2023-08-10 1413.55
2023-08-11 1408.53
2023-08-14 1410.35
2023-08-15 1376.05
2023-08-16 1361.99
2023-08-17 1352.36
2023-08-18 1357.55
2023-08-21 1352.94
2023-08-22 1362.32
2023-08-23 1388.76
2023-08-24 1373.38
2023-08-25 1384.18
2023-08-28 1405.96
2023-08-29 1427.25
2023-08-30 1428.45
2023-08-31 1420.46
2023-09-01 1433.47
2023-09-04 1433.47
2023-09-05 1381.45
2023-09-06 1373.06
2023-09-07 1359.33
2023-09-08 1334.82
2023-09-11 1337.28
2023-09-12 1338.31
2023-09-13 1326.41
2023-09-14 1362.31
2023-09-15 1341.15
2023-09-18 1341.65
2023-09-19 1342.78
2023-09-20 1325.94
2023-09-21 1291.25
2023-09-22 1276.04
2023-09-25 1278.32
2023-09-26 1256.05
2023-09-27 1273.07
2023-09-28 1275.65
2023-09-29 1270.08
2023-10-02 1239.16
2023-10-03 1206.13
2023-10-04 1207.11
2023-10-05 1183.92
2023-10-06 1195.27
2023-10-09 1182.94
2023-10-10 1214.56
2023-10-11 1223.67
2023-10-12 1202.40
2023-10-13 1178.80
2023-10-16 1218.67
2023-10-17 1227.30
2023-10-18 1193.25
2023-10-19 1182.28
2023-10-20 1159.30
2023-10-23 1146.10
2023-10-24 1158.16
2023-10-25 1140.98
2023-10-26 1132.32
2023-10-27 1086.21
2023-10-30 1107.04
2023-10-31 1124.98
2023-11-01 1128.06
2023-11-02 1171.13
2023-11-03 1190.65
2023-11-06 1165.59
2023-11-07 1150.17
2023-11-08 1137.80
2023-11-09 1163.94
2023-11-10 1149.64
2023-11-13 1147.71
2023-11-14 1238.25
2023-11-15 1242.59
2023-11-16 1226.24
2023-11-17 1236.06
2023-11-20 1236.37
2023-11-21 1215.89
2023-11-22 1228.80
2023-11-23 1228.80
2023-11-24 1237.43
2023-11-27 1231.45
2023-11-28 1237.82
2023-11-29 1259.28
2023-11-30 1263.76
2023-12-01 1313.29
2023-12-04 1322.64
2023-12-05 1288.26
2023-12-06 1269.72
2023-12-07 1272.18
2023-12-08 1281.87
2023-12-11 1274.54
2023-12-12 1258.89
2023-12-13 1301.00
2023-12-14 1355.84
2023-12-15 1348.01
2023-12-18 1337.45
2023-12-19 1375.10
2023-12-20 1348.39
2023-12-21 1380.00
2023-12-22 1403.02
2023-12-25 1403.02
2023-12-26 1422.52
2023-12-27 1435.28
2023-12-28 1426.12
2023-12-29 1406.43
2024-01-01 1406.43
2024-01-02 1393.23
2024-01-03 1334.78
2024-01-04 1326.91
2024-01-05 1320.88
2024-01-08 1330.33
2024-01-09 1305.46
2024-01-10 1310.02
2024-01-11 1297.50
2024-01-12 1297.82
2024-01-15 1297.82
2024-01-16 1249.79
2024-01-17 1220.50
2024-01-18 1230.44
2024-01-19 1246.63
2024-01-22 1280.84
2024-01-23 1272.01
2024-01-24 1260.14
2024-01-25 1290.60
2024-01-26 1297.08
2024-01-29 1302.35
2024-01-30 1287.66
2024-01-31 1267.66
2024-02-01 1302.84
2024-02-02 1292.03
2024-02-05 1257.05
2024-02-06 1253.01
2024-02-07 1243.80
2024-02-08 1261.27
2024-02-09 1283.34
2024-02-12 1320.37
2024-02-13 1264.62
2024-02-14 1296.84
2024-02-15 1333.76
2024-02-16 1270.10
2024-02-19 1270.10
2024-02-20 1227.33
2024-02-21 1227.91
2024-02-22 1216.31
2024-02-23 1226.55
2024-02-26 1245.72
2024-02-27 1282.47
2024-02-28 1264.25
2024-02-29 1266.16
2024-03-01 1269.80
2024-03-04 1266.48
2024-03-05 1258.61
2024-03-06 1284.96
2024-03-07 1328.64
2024-03-08 1323.63
2024-03-11 1317.14
2024-03-12 1306.65
2024-03-13 1298.34
2024-03-14 1253.97
2024-03-15 1277.37
2024-03-18 1282.21
2024-03-19 1281.36
2024-03-20 1305.37
2024-03-21 1332.96
2024-03-22 1325.76
2024-03-25 1325.37
2024-03-26 1357.84
2024-03-27 1378.59
2024-03-28 1376.27
2024-03-29 1376.27
2024-04-01 1374.80
2024-04-02 1355.93
2024-04-03 1357.65
2024-04-04 1360.08
2024-04-05 1359.81
2024-04-08 1366.21
2024-04-09 1380.30
2024-04-10 1341.96
2024-04-11 1351.85
2024-04-12 1313.99
2024-04-15 1299.19
2024-04-16 1283.84
2024-04-17 1275.83
2024-04-18 1274.81
2024-04-19 1279.07
2024-04-22 1268.90
2024-04-23 1300.13
2024-04-24 1289.92
2024-04-25 1276.72
2024-04-26 1313.32
2024-04-29 1329.57
2024-04-30 1283.77
2024-05-01 1245.38
2024-05-02 1262.01
2024-05-03 1264.46
2024-05-06 1288.26
2024-05-07 1292.30
2024-05-08 1299.09
2024-05-09 1289.89
2024-05-10 1263.80
2024-05-13 1273.00
2024-05-14 1309.26
2024-05-15 1326.63
2024-05-16 1299.41
2024-05-17 1304.75
2024-05-20 1320.66
2024-05-21 1377.17
2024-05-22 1420.17
2024-05-23 1372.25
2024-05-24 1392.32
2024-05-27 1392.32
2024-05-28 1390.17
2024-05-29 1352.04
2024-05-30 1404.90
2024-05-31 1406.62
2024-06-03 1375.21
2024-06-04 1349.91
2024-06-05 1372.64
2024-06-06 1348.42
2024-06-07 1319.94
2024-06-10 1322.68
2024-06-11 1302.75
2024-06-12 1337.60
2024-06-13 1317.37
2024-06-14 1279.73
2024-06-17 1277.32
2024-06-18 1274.62
2024-06-19 1274.62
2024-06-20 1274.50
2024-06-21 1249.10
2024-06-24 1260.66
2024-06-25 1252.19
2024-06-26 1231.87
2024-06-27 1242.51
2024-06-28 1217.62
2024-07-01 1170.76
2024-07-02 1161.38
2024-07-03 1196.95
2024-07-04 1196.95
2024-07-05 1197.70
2024-07-08 1212.89
2024-07-09 1191.17
2024-07-10 1236.59
2024-07-11 1289.00
2024-07-12 1309.57
2024-07-15 1342.41
2024-07-16 1395.83
2024-07-17 1385.44
2024-07-18 1353.68
2024-07-19 1334.69
2024-07-22 1353.40
#2024-07-23|1389.70 #2024-07-24|1343.28 #2024-07-25|1359.72 #2024-07-26|1374.11 #2024-07-29|1338.73 #2024-07-30|1323.89 #2024-07-31|1347.74 #2024-08-01|1274.55 #2024-08-02|1219.49 #2024-08-05|1165.86 #2024-08-06|1171.46 #2024-08-07|1147.36 #2024-08-08|1152.61 #2024-08-09|1177.04 #2024-08-12|1134.43 #2024-08-13|1170.64 #2024-08-14|1148.99 #2024-08-15|1177.75 #2024-08-16|1165.51 #2024-08-19|1175.94 #2024-08-20|1153.32 #2024-08-21|1165.77 #2024-08-22|1148.64 #2024-08-23|1187.44 #2024-08-26|1190.73 #2024-08-27|1180.94 #2024-08-28|1164.63 #2024-08-29|1191.11 #2024-08-30|1199.93 #2024-09-02|1199.93 #2024-09-03|1135.79 #2024-09-04|1137.98 #2024-09-05|1113.65 #2024-09-06|1064.32 #2024-09-09|1048.54 #2024-09-10|1054.19 #2024-09-11|1062.50 #2024-09-12|1060.67 #2024-09-13|1069.45 #2024-09-16|1057.65 #2024-09-17|1078.52 #2024-09-18|1076.77 #2024-09-19|1094.67 #2024-09-20|1094.24 #2024-09-23|1090.65 #2024-09-24|1089.40 #2024-09-25|1071.13 #2024-09-26|1091.27 #2024-09-27|1098.68 #2024-09-30|1098.94 #2024-10-01|1069.16 #2024-10-02|1083.31 #2024-10-03|1032.30 #2024-10-04|1047.90 #2024-10-07|1016.94 #2024-10-08|1000.31 #2024-10-09|1009.14 #2024-10-10| 990.42 #2024-10-11|1020.72 #2024-10-14|1018.38 #2024-10-15|1024.87 #2024-10-16|1039.15 #2024-10-17|1033.99 #2024-10-18|1027.28 #2024-10-21|1007.94 #2024-10-22| 997.23 #2024-10-23| 982.53 #2024-10-24| 975.86 #2024-10-25| 982.20 #2024-10-28|1010.91 #2024-10-29|1003.81 #2024-10-30|1000.67 #2024-10-31| 966.92 #2024-11-01| 975.60 #2024-11-04|1003.90 #2024-11-05|1045.11 #2024-11-06|1100.49 #2024-11-07|1087.31 #2024-11-08|1155.86 #2024-11-11|1181.87 #2024-11-12|1153.84 #2024-11-13|1154.46 #2024-11-14|1162.36 #2024-11-15|1370.16 #2024-11-18|1419.84 #2024-11-19|1444.50 #2024-11-20|1477.55 #2024-11-21|1463.65 #2024-11-22|1533.46 #2024-11-25|1554.28 #2024-11-26|1538.01 #2024-11-27|1563.84 #2024-11-28|1563.84 #2024-11-29|1575.41 #2024-12-02|1574.48 #2024-12-03|1538.07 #2024-12-04|1542.97 #2024-12-05|1509.19 #2024-12-06|1541.60 #2024-12-09|1537.85 #2024-12-10|1450.93 #2024-12-11|1449.91 #2024-12-12|1479.51 #2024-12-13|1494.07 #2024-12-16|1505.70 #2024-12-17|1456.17 #2024-12-18|1390.63 #2024-12-19|1380.07 #2024-12-20|1425.95 #2024-12-23|1423.82 #2024-12-24|1436.98 #2024-12-25|1436.98 #2024-12-26|1442.46 #2024-12-27|1393.90 #2024-12-30|1384.50 #2024-12-31|1377.21 #2025-01-01|1377.21 #2025-01-02|1402.92 #2025-01-03|1438.99 #2025-01-06|1468.52 #2025-01-07|1456.14 #2025-01-08|1438.61 #2025-01-09|1438.61 #2025-01-10|1399.66 #2025-01-13|1402.20 #2025-01-14|1395.33 #2025-01-15|1410.06 #2025-01-16|1442.13 #2025-01-17|1457.20 #2025-01-20|1457.20 #2025-01-21|1526.54 #2025-01-22|1513.78 #2025-01-23|1573.27 #2025-01-24|1631.77 #2025-01-27|1420.62 #2025-01-28|1356.52 #2025-01-29|1408.24 #2025-01-30|1448.01 #2025-01-31|1446.37 #2025-02-03|1429.78 #2025-02-04|1433.12 #2025-02-05|1474.79 #2025-02-06|1460.21 #2025-02-07|1458.68 #2025-02-10|1495.26 #2025-02-11|1467.54 #2025-02-12|1435.64 #2025-02-13|1485.52 #2025-02-14|1504.69 #2025-02-17|1504.69 #2025-02-18|1525.63 #2025-02-19|1533.76 #2025-02-20|1513.57 #2025-02-21|1434.90 #2025-02-24|1389.22 #2025-02-25|1370.66 #2025-02-26|1403.33 #2025-02-27|1363.32 #2025-02-28|1410.70 #2025-03-03|1360.49 #2025-03-04|1320.11 #2025-03-05|1372.90 #2025-03-06|1326.05 #2025-03-07|1352.79 #2025-03-10|1323.37 #2025-03-11|1400.63 #2025-03-12|1372.41 #2025-03-13|1342.84 #2025-03-14|1374.24 #2025-03-17|1369.09 #2025-03-18|1352.29 #2025-03-19|1380.30 #2025-03-20|1406.23 #2025-03-21|1347.07 #2025-03-24|1337.71 #2025-03-25|1335.11 #2025-03-26|1313.37 #2025-03-27|1285.48 #2025-03-28|1223.92 #2025-03-31|1193.37 #2025-04-01|1238.83 #2025-04-02|1248.67 #2025-04-03|1140.36 #2025-04-04|1036.50 #2025-04-07|1049.16 #2025-04-08|1026.41 #2025-04-09|1117.91 #2025-04-10|1056.59 #2025-04-11|1086.27 #2025-04-14|1088.47 #2025-04-15|1099.01 #2025-04-16|1073.53 #2025-04-17|1048.93 #2025-04-18|1048.93 #2025-04-21|1021.86 #2025-04-22|1045.09 #2025-04-23|1060.84 #2025-04-24|1110.32 #2025-04-25|1133.06 #2025-04-28|1144.84 #2025-04-29|1136.36 #2025-04-30|1097.53 #2025-05-01|1042.96 #2025-05-02|1047.60 #2025-05-05|1038.83 #2025-05-06|1030.08 #2025-05-07|1036.08 #2025-05-08|1080.41 #2025-05-09|1091.67 #2025-05-12|1160.70 #2025-05-13|1159.94 #2025-05-14|1178.56 #2025-05-15|1161.30 #2025-05-16|1181.91 #2025-05-19|1154.31 #2025-05-20|1147.11 #2025-05-21|1092.64 #2025-05-22|1095.04 #2025-05-23|1119.47 #2025-05-26|1119.47 #2025-05-27|1149.03 #2025-05-28|1129.62 #2025-05-29|1112.93 #2025-05-30|1106.08 #2025-06-02|1084.36 #2025-06-03|1161.35 #2025-06-04|1165.79 #2025-06-05|1165.60 #2025-06-06|1218.12 #2025-06-09|1224.03 #2025-06-10|1237.05 #2025-06-11|1255.14 #2025-06-12|1243.03 #2025-06-13|1213.99 #2025-06-16|1257.77 #2025-06-17|1204.27 #2025-06-18|1199.83 #2025-06-19|1199.83 #2025-06-20|1202.03 #2025-06-23|1238.24 #2025-06-24|1257.11 #2025-06-25|1210.77 #2025-06-26|1247.28 #2025-06-27|1241.56 #2025-06-30|1287.33 #2025-07-01|1249.62 #2025-07-02|1284.80 #2025-07-03|1333.97 #2025-07-04|1333.97 #2025-07-07|1322.17 #2025-07-08|1329.28 #2025-07-09|1455.27 #2025-07-10|1381.15 #2025-07-11|1362.60 #2025-07-14|1372.37 #2025-07-15|1335.12 #2025-07-16|1318.94 #2025-07-17|1335.41 #2025-07-18|1348.61 #2025-07-21|1351.97 #2025-07-22|1379.00 #2025-07-23|1420.46 #2025-07-24|1583.18 #2025-07-25|1622.07 #2025-07-28|1630.16 #2025-07-29|1617.29 #2025-07-30|1689.27 #2025-07-31|1624.59 #2025-08-01|1600.66 #2025-08-04|1601.39 #2025-08-05|1657.21 #2025-08-06|1685.36 #2025-08-07|1619.52 #2025-08-08|1620.83 #2025-08-11|1646.01 #2025-08-12|1792.91 #2025-08-13|1907.82 #2025-08-14|1915.80 #2025-08-15|1911.12 #2025-08-18|1946.00 #2025-08-19|1850.86 #2025-08-20|1877.85 #2025-08-21|1895.51 #2025-08-22|2028.60 #2025-08-25|2049.05 #2025-08-26|2060.81 #2025-08-27|2097.28 #2025-08-28|2211.17 #2025-08-29|2149.11 #2025-09-01|2149.11 #2025-09-02|2088.61 #2025-09-03|2113.51 #2025-09-04|2201.63 #2025-09-05|2267.45 #2025-09-08|2156.79 #2025-09-09|2191.00 #2025-09-10|2419.25 #2025-09-11|2559.12 #2025-09-12|2540.86 #2025-09-15|2538.92 #2025-09-16|2721.22 #2025-09-17|2894.59 #2025-09-18|2953.45 #2025-09-19|3057.28 #2025-09-22|3105.13 #2025-09-23|3123.20 #2025-09-24|3091.01 #2025-09-25|3039.55 #2025-09-26|3149.30 #2025-09-29|3129.87 #2025-09-30|3161.88 #2025-10-01|3173.68 #2025-10-02|3217.88 #2025-10-03|3262.10 #2025-10-06|3278.11 #2025-10-07|3228.34 #2025-10-08|3242.77 #2025-10-09|3175.59 #2025-10-10|3039.31 #2025-10-13|3197.85 #2025-10-14|3233.48 #2025-10-15|3436.54 #2025-10-16|3403.34 #2025-10-17|3384.53 #2025-10-20|3478.54 #2025-10-21|3450.03 #2025-10-22|3380.05 #2025-10-23|3443.31 #2025-10-24|3453.09 #2025-10-27|3453.60 #2025-10-28|3430.25 #2025-10-29|3386.43 #2025-10-30|3355.41 #2025-10-31|3365.99 #2025-11-03|3334.97 #2025-11-04|3236.61 #2025-11-05|3235.61 #2025-11-06|3171.86 #2025-11-07|3085.47 #2025-11-10|3071.39 #2025-11-11|3021.29 #2025-11-12|3045.35 #2025-11-13|3000.50 #2025-11-14|2975.08 #2025-11-17|2876.22 #2025-11-18|2884.54 #2025-11-19|2862.31 #2025-11-20|2887.10 #2025-11-21|2933.64 #2025-11-24|2940.27 #2025-11-25|3001.81 #2025-11-26|3004.02 #2025-11-27|3004.02 #2025-11-28|3020.98 #2025-12-01|2990.59 #2025-12-02|2990.16 #2025-12-03|3048.72 #2025-12-04|3065.97 #2025-12-05|3070.83 #2025-12-08|3050.37 #2025-12-09|3012.42 #2025-12-10|3062.16 #2025-12-11|3126.73 #2025-12-12|3091.54 #2025-12-15|3066.67 #2025-12-16|3048.73 #2025-12-17|3038.33 #2025-12-18|3036.11 #2025-12-19|3027.52 #2025-12-22|3060.39 #2025-12-23|3051.01 #2025-12-24|3055.39 #2025-12-25|3055.39 #2025-12-26|3054.10 #2025-12-29|3046.69 #2025-12-30|3031.73 #2025-12-31|3014.64 #2026-01-01|3014.64 #2026-01-02|3064.41 #2026-01-05|3149.05 #2026-01-06|3203.54 #2026-01-07|3152.92 #2026-01-08|3264.25 #2026-01-09|3272.44 #2026-01-12|3280.78 #2026-01-13|3304.99 #2026-01-14|3320.44 #2026-01-15|3362.04 #2026-01-16|3354.79 #2026-01-19|3354.79 #2026-01-20|3288.95 #2026-01-21|3331.38 #2026-01-22|3369.67 #2026-01-23|3316.05 #2026-01-26|3269.70 #2026-01-27|3257.18 #2026-01-28|3263.00 #2026-01-29|3267.34 #2026-01-30|3232.47 #2026-02-02|3277.99 #2026-02-03|3310.99 #2026-02-04|3300.96 #2026-02-05|3264.01 #2026-02-06|3360.53 #2026-02-09|3370.74 #2026-02-10|3336.66 #2026-02-11|3317.45 #2026-02-12|3245.43 #2026-02-13|3309.18 #2026-02-16|3309.18 #2026-02-17|3278.02 #2026-02-18|3332.69 #2026-02-19|3384.85 #2026-02-20|3361.47 #2026-02-23|3295.22 #2026-02-24|2951.26 #2026-02-25|3006.12 #2026-02-26|3018.10 #2026-02-27|2974.99 #2026-03-02|3059.66 #2026-03-03|3037.51 #2026-03-04|3076.25 #2026-03-05|3189.89 #2026-03-06|3077.86 #2026-03-09|3074.20 #2026-03-10|3062.70 #2026-03-11|3066.99 #2026-03-12|2995.69 #2026-03-13|2971.91 #2026-03-16|2948.60 #2026-03-17|2976.62 #2026-03-18|2888.93 #2026-03-19|2863.03 #2026-03-20|2789.02 #2026-03-23|2819.18 #2026-03-24|2849.47 #2026-03-25|2923.45 #2026-03-26|2837.92 #2026-03-27|2801.07 #2026-03-30|2702.10 #2026-03-31|2832.55 #2026-04-01|2915.40 #2026-04-02|2934.38 #2026-04-03|2934.38 #2026-04-06|2979.24

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy