Table Data - Nasdaq Small Cap Metal Fabricating Net Total Return Index

Title Nasdaq Small Cap Metal Fabricating Net Total Return Index
Series ID NASDAQNQUSS55102015N
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 2026-04-02
Last Updated 2026-04-02 11:06 PM CDT
Notes For more information about this series, see: NQUSS55102015N
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-22 957.20
2020-09-23 932.97
2020-09-24 944.20
2020-09-25 945.92
2020-09-28 972.64
2020-09-29 974.99
2020-09-30 968.92
2020-10-01 969.62
2020-10-02 984.46
2020-10-05 1010.10
2020-10-06 1011.28
2020-10-07 1034.72
2020-10-08 1038.51
2020-10-09 1048.07
2020-10-12 1057.36
2020-10-13 1039.26
2020-10-14 1038.84
2020-10-15 1051.93
2020-10-16 1048.11
2020-10-19 1032.27
2020-10-20 1043.31
2020-10-21 1041.23
2020-10-22 1051.45
2020-10-23 1064.83
2020-10-26 1041.97
2020-10-27 1016.34
2020-10-28 985.43
2020-10-29 1011.10
2020-10-30 1022.37
2020-11-02 1079.24
2020-11-03 1103.95
2020-11-04 1058.53
2020-11-05 1094.28
2020-11-06 1093.41
2020-11-09 1176.12
2020-11-10 1222.86
2020-11-11 1213.86
2020-11-12 1191.33
2020-11-13 1223.61
2020-11-16 1273.21
2020-11-17 1272.14
2020-11-18 1260.40
2020-11-19 1254.56
2020-11-20 1249.01
2020-11-23 1271.54
2020-11-24 1307.79
2020-11-25 1294.98
2020-11-26 1294.98
2020-11-27 1287.04
2020-11-30 1257.30
2020-12-01 1262.45
2020-12-02 1265.82
2020-12-03 1266.58
2020-12-04 1310.27
2020-12-07 1300.05
2020-12-08 1321.20
2020-12-09 1316.84
2020-12-10 1315.08
2020-12-11 1310.94
2020-12-14 1306.03
2020-12-15 1337.88
2020-12-16 1319.13
2020-12-17 1322.84
2020-12-18 1319.71
2020-12-21 1321.83
2020-12-22 1311.46
2020-12-23 1328.08
2020-12-24 1338.12
2020-12-25 1338.12
2020-12-28 1345.25
2020-12-29 1322.48
2020-12-30 1345.86
2020-12-31 1348.43
2021-01-01 1348.43
2021-01-04 1318.29
2021-01-05 1349.87
2021-01-06 1430.28
2021-01-07 1468.10
2021-01-08 1464.67
2021-01-11 1476.22
2021-01-12 1495.95
2021-01-13 1457.44
2021-01-14 1481.90
2021-01-15 1438.86
2021-01-18 1438.86
2021-01-19 1437.97
2021-01-20 1431.19
2021-01-21 1423.21
2021-01-22 1427.29
2021-01-25 1393.72
2021-01-26 1369.56
2021-01-27 1309.47
2021-01-28 1335.37
2021-01-29 1297.84
2021-02-01 1337.62
2021-02-02 1367.79
2021-02-03 1364.43
2021-02-04 1358.94
2021-02-05 1363.48
2021-02-08 1379.25
2021-02-09 1395.42
2021-02-10 1385.73
2021-02-11 1387.76
2021-02-12 1392.39
2021-02-15 1392.39
2021-02-16 1431.84
2021-02-17 1433.49
2021-02-18 1414.89
2021-02-19 1451.02
2021-02-22 1462.70
2021-02-23 1465.07
2021-02-24 1505.45
2021-02-25 1487.29
2021-02-26 1477.05
2021-03-01 1527.84
2021-03-02 1488.56
2021-03-03 1497.73
2021-03-04 1460.95
2021-03-05 1503.96
2021-03-08 1515.77
2021-03-09 1497.05
2021-03-10 1525.21
2021-03-11 1570.01
2021-03-12 1584.79
2021-03-15 1576.30
2021-03-16 1551.63
2021-03-17 1581.64
2021-03-18 1560.84
2021-03-19 1548.25
2021-03-22 1514.31
2021-03-23 1467.14
2021-03-24 1462.81
2021-03-25 1493.65
2021-03-26 1523.79
2021-03-29 1494.80
2021-03-30 1522.63
2021-03-31 1548.34
2021-04-01 1570.57
2021-04-02 1570.57
2021-04-05 1586.83
2021-04-06 1586.57
2021-04-07 1563.55
2021-04-08 1550.21
2021-04-09 1557.44
2021-04-12 1553.15
2021-04-13 1536.69
2021-04-14 1558.54
2021-04-15 1563.64
2021-04-16 1596.59
2021-04-19 1569.27
2021-04-20 1534.06
2021-04-21 1579.13
2021-04-22 1561.47
2021-04-23 1606.15
2021-04-26 1622.57
2021-04-27 1621.27
2021-04-28 1623.65
2021-04-29 1632.33
2021-04-30 1604.71
2021-05-03 1637.77
2021-05-04 1638.48
2021-05-05 1606.72
2021-05-06 1643.35
2021-05-07 1667.17
2021-05-10 1606.91
2021-05-11 1592.16
2021-05-12 1555.04
2021-05-13 1611.13
2021-05-14 1642.01
2021-05-17 1644.45
2021-05-18 1628.49
2021-05-19 1611.55
2021-05-20 1601.56
2021-05-21 1601.88
2021-05-24 1607.24
2021-05-25 1582.91
2021-05-26 1598.76
2021-05-27 1606.17
2021-05-28 1617.15
2021-05-31 1617.15
2021-06-01 1641.79
2021-06-02 1621.50
2021-06-03 1620.17
2021-06-04 1625.95
2021-06-07 1612.66
2021-06-08 1629.14
2021-06-09 1617.74
2021-06-10 1590.97
2021-06-11 1604.61
2021-06-14 1599.13
2021-06-15 1600.42
2021-06-16 1600.73
2021-06-17 1547.05
2021-06-18 1511.50
2021-06-21 1553.15
2021-06-22 1547.55
2021-06-23 1553.35
2021-06-24 1597.02
2021-06-25 1581.13
2021-06-28 1531.18
2021-06-29 1534.73
2021-06-30 1551.91
2021-07-01 1559.73
2021-07-02 1547.04
2021-07-05 1547.04
2021-07-06 1508.18
2021-07-07 1516.15
2021-07-08 1488.85
2021-07-09 1531.34
2021-07-12 1537.99
2021-07-13 1509.22
2021-07-14 1503.64
2021-07-15 1511.48
2021-07-16 1484.42
2021-07-19 1446.75
2021-07-20 1512.63
2021-07-21 1536.79
2021-07-22 1520.27
2021-07-23 1541.31
2021-07-26 1677.90
2021-07-27 1651.68
2021-07-28 1649.45
2021-07-29 1673.29
2021-07-30 1672.71
2021-08-02 1636.51
2021-08-03 1655.92
2021-08-04 1638.32
2021-08-05 1642.48
2021-08-06 1651.34
2021-08-09 1596.57
2021-08-10 1618.79
2021-08-11 1657.28
2021-08-12 1634.67
2021-08-13 1641.20
2021-08-16 1617.36
2021-08-17 1610.02
2021-08-18 1596.42
2021-08-19 1588.88
2021-08-20 1603.76
2021-08-23 1617.45
2021-08-24 1628.69
2021-08-25 1624.97
2021-08-26 1599.25
2021-08-27 1659.98
2021-08-30 1662.53
2021-08-31 1651.23
2021-09-01 1641.04
2021-09-02 1651.16
2021-09-03 1633.97
2021-09-06 1633.97
2021-09-07 1629.27
2021-09-08 1595.98
2021-09-09 1584.50
2021-09-10 1565.54
2021-09-13 1590.47
2021-09-14 1557.57
2021-09-15 1596.82
2021-09-16 1552.29
2021-09-17 1542.42
2021-09-20 1511.50
2021-09-21 1494.83
2021-09-22 1518.42
2021-09-23 1551.37
2021-09-24 1537.07
2021-09-27 1592.93
2021-09-28 1562.95
2021-09-29 1575.65
2021-09-30 1525.06
2021-10-01 1541.64
2021-10-04 1535.71
2021-10-05 1566.50
2021-10-06 1524.18
2021-10-07 1552.31
2021-10-08 1565.48
2021-10-11 1546.58
2021-10-12 1559.55
2021-10-13 1557.72
2021-10-14 1594.03
2021-10-15 1599.19
2021-10-18 1604.60
2021-10-19 1636.86
2021-10-20 1673.84
2021-10-21 1686.27
2021-10-22 1703.85
2021-10-25 1747.39
2021-10-26 1754.44
2021-10-27 1717.28
2021-10-28 1740.71
2021-10-29 1730.50
2021-11-01 1779.61
2021-11-02 1751.51
2021-11-03 1795.65
2021-11-04 1799.41
2021-11-05 1973.38
2021-11-08 1952.14
2021-11-09 1937.34
2021-11-10 1940.43
2021-11-11 2053.46
2021-11-12 2008.54
2021-11-15 1987.27
2021-11-16 2020.94
2021-11-17 1986.60
2021-11-18 1976.74
2021-11-19 1971.43
2021-11-22 1968.18
2021-11-23 2001.42
2021-11-24 1992.13
2021-11-25 1992.13
2021-11-26 1885.96
2021-11-29 1875.54
2021-11-30 1818.47
2021-12-01 1788.65
2021-12-02 1856.63
2021-12-03 1860.96
2021-12-06 1870.77
2021-12-07 1886.47
2021-12-08 1907.29
2021-12-09 1889.41
2021-12-10 1880.44
2021-12-13 1848.14
2021-12-14 1834.25
2021-12-15 1870.18
2021-12-16 1869.45
2021-12-17 1853.54
2021-12-20 1779.72
2021-12-21 1847.15
2021-12-22 1858.59
2021-12-23 1869.79
2021-12-24 1869.79
2021-12-27 1899.28
2021-12-28 1896.27
2021-12-29 1915.69
2021-12-30 1889.24
2021-12-31 1898.59
2022-01-03 1895.29
2022-01-04 1926.23
2022-01-05 1895.46
2022-01-06 1914.15
2022-01-07 1905.52
2022-01-10 1901.64
2022-01-11 1881.96
2022-01-12 1884.04
2022-01-13 1880.27
2022-01-14 1878.87
2022-01-17 1878.87
2022-01-18 1849.72
2022-01-19 1836.23
2022-01-20 1768.64
2022-01-21 1715.66
2022-01-24 1748.01
2022-01-25 1712.84
2022-01-26 1673.95
2022-01-27 1628.70
2022-01-28 1645.60
2022-01-31 1689.54
2022-02-01 1770.41
2022-02-02 1793.69
2022-02-03 1800.94
2022-02-04 1709.96
2022-02-07 1708.56
2022-02-08 1721.51
2022-02-09 1781.77
2022-02-10 1758.58
2022-02-11 1733.46
2022-02-14 1728.63
2022-02-15 1740.90
2022-02-16 1766.02
2022-02-17 1736.44
2022-02-18 1733.09
2022-02-21 1733.09
2022-02-22 1732.24
2022-02-23 1716.33
2022-02-24 1699.20
2022-02-25 1747.09
2022-02-28 1739.63
2022-03-01 1679.94
2022-03-02 1739.28
2022-03-03 1741.91
2022-03-04 1696.86
2022-03-07 1659.34
2022-03-08 1653.92
2022-03-09 1703.48
2022-03-10 1691.56
2022-03-11 1672.28
2022-03-14 1667.40
2022-03-15 1700.17
2022-03-16 1748.21
2022-03-17 1769.32
2022-03-18 1796.43
2022-03-21 1834.15
2022-03-22 1798.47
2022-03-23 1747.56
2022-03-24 1755.39
2022-03-25 1737.04
2022-03-28 1744.81
2022-03-29 1789.26
2022-03-30 1687.21
2022-03-31 1651.20
2022-04-01 1676.33
2022-04-04 1673.31
2022-04-05 1619.26
2022-04-06 1596.49
2022-04-07 1598.04
2022-04-08 1590.54
2022-04-11 1607.28
2022-04-12 1623.48
2022-04-13 1632.37
2022-04-14 1637.82
2022-04-15 1637.82
2022-04-18 1620.46
2022-04-19 1711.09
2022-04-20 1776.50
2022-04-21 1766.17
2022-04-22 1690.35
2022-04-25 1696.92
2022-04-26 1622.83
2022-04-27 1622.71
2022-04-28 1658.19
2022-04-29 1615.38
2022-05-02 1617.97
2022-05-03 1645.28
2022-05-04 1698.83
2022-05-05 1624.56
2022-05-06 1575.39
2022-05-09 1548.96
2022-05-10 1537.40
2022-05-11 1493.89
2022-05-12 1527.47
2022-05-13 1532.54
2022-05-16 1519.64
2022-05-17 1551.67
2022-05-18 1517.66
2022-05-19 1530.88
2022-05-20 1545.37
2022-05-23 1550.80
2022-05-24 1535.72
2022-05-25 1549.24
2022-05-26 1576.02
2022-05-27 1598.89
2022-05-30 1598.89
2022-05-31 1576.09
2022-06-01 1610.48
2022-06-02 1632.83
2022-06-03 1631.31
2022-06-06 1677.75
2022-06-07 1710.85
2022-06-08 1672.58
2022-06-09 1635.50
2022-06-10 1582.80
2022-06-13 1535.22
2022-06-14 1526.01
2022-06-15 1540.57
2022-06-16 1450.21
2022-06-17 1449.23
2022-06-20 1449.23
2022-06-21 1460.40
2022-06-22 1459.62
2022-06-23 1453.48
2022-06-24 1503.67
2022-06-27 1519.70
2022-06-28 1494.05
2022-06-29 1465.96
2022-06-30 1461.35
2022-07-01 1468.89
2022-07-04 1468.89
2022-07-05 1457.77
2022-07-06 1425.66
2022-07-07 1461.78
2022-07-08 1455.06
2022-07-11 1435.38
2022-07-12 1426.85
2022-07-13 1406.52
2022-07-14 1400.30
2022-07-15 1426.21
2022-07-18 1440.65
2022-07-19 1631.24
2022-07-20 1649.23
2022-07-21 1676.27
2022-07-22 1640.46
2022-07-25 1652.36
2022-07-26 1681.62
2022-07-27 1707.71
2022-07-28 1744.90
2022-07-29 1754.95
2022-08-01 1753.82
2022-08-02 1735.16
2022-08-03 1754.63
2022-08-04 1746.62
2022-08-05 1692.98
2022-08-08 1695.06
2022-08-09 1679.39
2022-08-10 1695.20
2022-08-11 1718.48
2022-08-12 1729.81
2022-08-15 1729.41
2022-08-16 1756.04
2022-08-17 1715.93
2022-08-18 1757.94
2022-08-19 1727.95
2022-08-22 1678.43
2022-08-23 1678.72
2022-08-24 1656.06
2022-08-25 1675.54
2022-08-26 1622.46
2022-08-29 1625.09
2022-08-30 1581.81
2022-08-31 1554.68
2022-09-01 1539.28
2022-09-02 1532.91
2022-09-05 1532.91
2022-09-06 1505.41
2022-09-07 1534.98
2022-09-08 1537.67
2022-09-09 1552.43
2022-09-12 1579.78
2022-09-13 1524.03
2022-09-14 1494.32
2022-09-15 1491.73
2022-09-16 1459.60
2022-09-19 1460.90
2022-09-20 1448.70
2022-09-21 1429.80
2022-09-22 1405.30
2022-09-23 1368.19
2022-09-26 1363.33
2022-09-27 1373.40
2022-09-28 1398.45
2022-09-29 1390.37
2022-09-30 1388.99
2022-10-03 1433.81
2022-10-04 1463.73
2022-10-05 1442.85
2022-10-06 1429.60
2022-10-07 1397.69
2022-10-10 1434.34
2022-10-11 1445.16
2022-10-12 1440.13
2022-10-13 1453.37
2022-10-14 1392.11
2022-10-17 1429.54
2022-10-18 1506.43
2022-10-19 1469.75
2022-10-20 1463.34
2022-10-21 1491.10
2022-10-24 1490.27
2022-10-25 1511.15
2022-10-26 1507.13
2022-10-27 1487.88
2022-10-28 1498.97
2022-10-31 1500.49
2022-11-01 1545.32
2022-11-02 1470.14
2022-11-03 1466.29
2022-11-04 1467.28
2022-11-07 1482.00
2022-11-08 1465.40
2022-11-09 1442.56
2022-11-10 1535.72
2022-11-11 1532.14
2022-11-14 1555.32
2022-11-15 1571.64
2022-11-16 1543.25
2022-11-17 1537.22
2022-11-18 1551.96
2022-11-21 1632.44
2022-11-22 1650.80
2022-11-23 1645.03
2022-11-24 1645.03
2022-11-25 1652.69
2022-11-28 1595.16
2022-11-29 1600.49
2022-11-30 1635.62
2022-12-01 1649.29
2022-12-02 1644.40
2022-12-05 1580.16
2022-12-06 1581.32
2022-12-07 1572.60
2022-12-08 1563.03
2022-12-09 1552.34
2022-12-12 1570.83
2022-12-13 1594.36
2022-12-14 1566.84
2022-12-15 1486.10
2022-12-16 1467.43
2022-12-19 1452.75
2022-12-20 1456.18
2022-12-21 1480.95
2022-12-22 1441.07
2022-12-23 1425.00
2022-12-26 1425.00
2022-12-27 1440.40
2022-12-28 1403.83
2022-12-29 1415.74
2022-12-30 1415.39
2023-01-02 1415.39
2023-01-03 1421.41
2023-01-04 1449.91
2023-01-05 1431.72
2023-01-06 1481.08
2023-01-09 1498.85
2023-01-10 1544.64
2023-01-11 1602.78
2023-01-12 1603.90
2023-01-13 1630.22
2023-01-16 1630.22
2023-01-17 1609.74
2023-01-18 1586.01
2023-01-19 1558.83
2023-01-20 1566.28
2023-01-23 1599.22
2023-01-24 1594.78
2023-01-25 1597.45
2023-01-26 1606.75
2023-01-27 1643.15
2023-01-30 1580.95
2023-01-31 1652.59
2023-02-01 1710.99
2023-02-02 1738.07
2023-02-03 1678.54
2023-02-06 1655.87
2023-02-07 1781.38
2023-02-08 1738.65
2023-02-09 1709.55
2023-02-10 1703.22
2023-02-13 1718.35
2023-02-14 1727.84
2023-02-15 1741.39
2023-02-16 1734.43
2023-02-17 1767.93
2023-02-20 1767.93
2023-02-21 1699.93
2023-02-22 1727.40
2023-02-23 1737.73
2023-02-24 1731.24
2023-02-27 1761.55
2023-02-28 1754.68
2023-03-01 1752.21
2023-03-02 1779.83
2023-03-03 1789.16
2023-03-06 1747.92
2023-03-07 1737.90
2023-03-08 1758.05
2023-03-09 1752.19
2023-03-10 1688.09
2023-03-13 1673.81
2023-03-14 1703.17
2023-03-15 1647.69
2023-03-16 1684.96
2023-03-17 1620.51
2023-03-20 1645.96
2023-03-21 1682.40
2023-03-22 1654.15
2023-03-23 1643.09
2023-03-24 1631.57
2023-03-27 1661.68
2023-03-28 1665.93
2023-03-29 1671.17
2023-03-30 1675.60
2023-03-31 1699.47
2023-04-03 1716.47
2023-04-04 1612.94
2023-04-05 1565.25
2023-04-06 1543.21
2023-04-07 1543.21
2023-04-10 1578.15
2023-04-11 1620.28
2023-04-12 1637.35
2023-04-13 1638.80
2023-04-14 1620.23
2023-04-17 1625.60
2023-04-18 1610.00
2023-04-19 1618.46
2023-04-20 1630.25
2023-04-21 1607.58
2023-04-24 1610.85
2023-04-25 1636.17
2023-04-26 1619.42
2023-04-27 1645.77
2023-04-28 1659.10
2023-05-01 1648.63
2023-05-02 1622.01
2023-05-03 1636.62
2023-05-04 1628.42
2023-05-05 1681.09
2023-05-08 1682.47
2023-05-09 1680.70
2023-05-10 1695.10
2023-05-11 1708.05
2023-05-12 1687.27
2023-05-15 1707.56
2023-05-16 1696.95
2023-05-17 1738.51
2023-05-18 1779.45
2023-05-19 1777.29
2023-05-22 1798.01
2023-05-23 1774.34
2023-05-24 1691.63
2023-05-25 1720.15
2023-05-26 1736.38
2023-05-29 1736.38
2023-05-30 1754.26
2023-05-31 1678.70
2023-06-01 1698.16
2023-06-02 1798.71
2023-06-05 1774.64
2023-06-06 1842.19
2023-06-07 1945.87
2023-06-08 1913.82
2023-06-09 1886.15
2023-06-12 1852.88
2023-06-13 1879.84
2023-06-14 1853.01
2023-06-15 1856.22
2023-06-16 1860.96
2023-06-19 1860.96
2023-06-20 1851.98
2023-06-21 1838.97
2023-06-22 1836.31
2023-06-23 1886.53
2023-06-26 1915.51
2023-06-27 1955.58
2023-06-28 1947.75
2023-06-29 1964.18
2023-06-30 1977.54
2023-07-03 1982.24
2023-07-04 1982.24
2023-07-05 1937.08
2023-07-06 1886.91
2023-07-07 1892.87
2023-07-10 1893.39
2023-07-11 1931.40
2023-07-12 1973.67
2023-07-13 1970.46
2023-07-14 1954.03
2023-07-17 1998.54
2023-07-18 2049.14
2023-07-19 2020.58
2023-07-20 2034.26
2023-07-21 2027.98
2023-07-24 2057.99
2023-07-25 1887.56
2023-07-26 1875.43
2023-07-27 1844.17
2023-07-28 1863.73
2023-07-31 1874.09
2023-08-01 1844.25
2023-08-02 1833.23
2023-08-03 1823.36
2023-08-04 1741.91
2023-08-07 1759.08
2023-08-08 1777.11
2023-08-09 1772.46
2023-08-10 1767.32
2023-08-11 1741.39
2023-08-14 1725.78
2023-08-15 1728.88
2023-08-16 1698.59
2023-08-17 1690.71
2023-08-18 1677.82
2023-08-21 1674.80
2023-08-22 1669.53
2023-08-23 1691.59
2023-08-24 1665.73
2023-08-25 1670.41
2023-08-28 1692.92
2023-08-29 1707.25
2023-08-30 1698.69
2023-08-31 1694.81
2023-09-01 1692.94
2023-09-04 1692.94
2023-09-05 1660.53
2023-09-06 1648.76
2023-09-07 1615.75
2023-09-08 1596.56
2023-09-11 1588.11
2023-09-12 1600.65
2023-09-13 1609.35
2023-09-14 1671.29
2023-09-15 1657.80
2023-09-18 1660.37
2023-09-19 1638.07
2023-09-20 1636.91
2023-09-21 1610.36
2023-09-22 1618.28
2023-09-25 1642.04
2023-09-26 1621.67
2023-09-27 1674.89
2023-09-28 1687.84
2023-09-29 1670.59
2023-10-02 1643.13
2023-10-03 1606.94
2023-10-04 1609.42
2023-10-05 1605.36
2023-10-06 1620.54
2023-10-09 1639.98
2023-10-10 1644.63
2023-10-11 1653.32
2023-10-12 1610.38
2023-10-13 1596.76
2023-10-16 1623.14
2023-10-17 1642.78
2023-10-18 1566.88
2023-10-19 1564.17
2023-10-20 1554.90
2023-10-23 1538.50
2023-10-24 1583.98
2023-10-25 1624.43
2023-10-26 1631.97
2023-10-27 1642.83
2023-10-30 1635.05
2023-10-31 1647.32
2023-11-01 1657.53
2023-11-02 1702.12
2023-11-03 1690.77
2023-11-06 1647.09
2023-11-07 1626.70
2023-11-08 1582.67
2023-11-09 1574.66
2023-11-10 1598.50
2023-11-13 1609.82
2023-11-14 1693.71
2023-11-15 1727.18
2023-11-16 1708.00
2023-11-17 1722.49
2023-11-20 1719.08
2023-11-21 1693.58
2023-11-22 1699.11
2023-11-23 1699.11
2023-11-24 1716.59
2023-11-27 1732.63
2023-11-28 1687.28
2023-11-29 1699.06
2023-11-30 1728.99
2023-12-01 1767.39
2023-12-04 1819.95
2023-12-05 1786.09
2023-12-06 1769.98
2023-12-07 1774.66
2023-12-08 1784.17
2023-12-11 1785.04
2023-12-12 1773.74
2023-12-13 1816.72
2023-12-14 1860.94
2023-12-15 1852.54
2023-12-18 1852.45
2023-12-19 1910.69
2023-12-20 1877.12
2023-12-21 1895.46
2023-12-22 1925.63
2023-12-25 1925.63
2023-12-26 1948.94
2023-12-27 1951.00
2023-12-28 1949.32
2023-12-29 1916.57
2024-01-01 1916.57
2024-01-02 1888.10
2024-01-03 1853.02
2024-01-04 1852.13
2024-01-05 1834.41
2024-01-08 1864.73
2024-01-09 1843.22
2024-01-10 1824.55
2024-01-11 1821.68
2024-01-12 1815.87
2024-01-15 1815.87
2024-01-16 1811.44
2024-01-17 1811.86
2024-01-18 1838.17
2024-01-19 1835.48
2024-01-22 1877.85
2024-01-23 1869.67
2024-01-24 1851.30
2024-01-25 1905.98
2024-01-26 1907.76
2024-01-29 1940.77
2024-01-30 1955.30
2024-01-31 1878.55
2024-02-01 1933.33
2024-02-02 1922.97
2024-02-05 1878.86
2024-02-06 1892.21
2024-02-07 1915.33
2024-02-08 1927.16
2024-02-09 1933.19
2024-02-12 1966.34
2024-02-13 1877.69
2024-02-14 1913.59
2024-02-15 1982.06
2024-02-16 1945.06
2024-02-19 1945.06
2024-02-20 1903.50
2024-02-21 1885.34
2024-02-22 1863.21
2024-02-23 1923.53
2024-02-26 1981.85
2024-02-27 2007.26
2024-02-28 1999.06
2024-02-29 2026.98
2024-03-01 2025.23
2024-03-04 2040.14
2024-03-05 2006.47
2024-03-06 1992.00
2024-03-07 2045.32
2024-03-08 2043.40
2024-03-11 2050.34
2024-03-12 2051.42
2024-03-13 2060.00
2024-03-14 2029.52
2024-03-15 2066.24
2024-03-18 2054.67
2024-03-19 2058.03
2024-03-20 2072.18
2024-03-21 2128.68
2024-03-22 2113.61
2024-03-25 2077.70
2024-03-26 2067.70
2024-03-27 2087.50
2024-03-28 2110.57
2024-03-29 2110.57
2024-04-01 2097.17
2024-04-02 2046.82
2024-04-03 2082.73
2024-04-04 2062.03
2024-04-05 2103.75
2024-04-08 2108.09
2024-04-09 2112.57
2024-04-10 2034.17
2024-04-11 2055.55
2024-04-12 2039.24
2024-04-15 2033.51
2024-04-16 2038.16
2024-04-17 2024.14
2024-04-18 2035.68
2024-04-19 2035.71
2024-04-22 2085.85
2024-04-23 2222.21
2024-04-24 2241.44
2024-04-25 2253.77
2024-04-26 2214.70
2024-04-29 2243.36
2024-04-30 2166.64
2024-05-01 2173.86
2024-05-02 2201.15
2024-05-03 2203.90
2024-05-06 2249.35
2024-05-07 2256.63
2024-05-08 2244.19
2024-05-09 2265.23
2024-05-10 2277.24
2024-05-13 2246.09
2024-05-14 2291.73
2024-05-15 2279.71
2024-05-16 2248.21
2024-05-17 2217.46
2024-05-20 2249.95
2024-05-21 2285.43
2024-05-22 2255.74
2024-05-23 2243.25
2024-05-24 2265.92
2024-05-27 2265.92
2024-05-28 2182.22
2024-05-29 2176.52
2024-05-30 2226.26
2024-05-31 2242.74
2024-06-03 2177.60
2024-06-04 2135.51
2024-06-05 2149.38
2024-06-06 2133.97
2024-06-07 2108.98
2024-06-10 2097.72
2024-06-11 2066.22
2024-06-12 2113.73
2024-06-13 2136.52
2024-06-14 2068.00
2024-06-17 2070.59
2024-06-18 2069.38
2024-06-19 2069.38
2024-06-20 2083.47
2024-06-21 2086.18
2024-06-24 2112.96
2024-06-25 2124.86
2024-06-26 2088.84
2024-06-27 2106.87
2024-06-28 2122.20
2024-07-01 2095.91
2024-07-02 2126.87
2024-07-03 2124.93
2024-07-04 2124.93
2024-07-05 2116.94
2024-07-08 2113.37
2024-07-09 2083.29
2024-07-10 2131.68
2024-07-11 2222.62
2024-07-12 2247.73
2024-07-15 2306.25
2024-07-16 2402.04
2024-07-17 2401.44
2024-07-18 2354.63
2024-07-19 2326.91
2024-07-22 2391.35
#2024-07-23|2481.39 #2024-07-24|2432.48 #2024-07-25|2513.60 #2024-07-26|2581.38 #2024-07-29|2535.07 #2024-07-30|2579.85 #2024-07-31|2602.69 #2024-08-01|2514.51 #2024-08-02|2447.81 #2024-08-05|2385.36 #2024-08-06|2471.87 #2024-08-07|2415.18 #2024-08-08|2452.27 #2024-08-09|2474.31 #2024-08-12|2437.59 #2024-08-13|2472.30 #2024-08-14|2461.95 #2024-08-15|2502.90 #2024-08-16|2504.76 #2024-08-19|2526.10 #2024-08-20|2482.28 #2024-08-21|2566.32 #2024-08-22|2525.59 #2024-08-23|2594.13 #2024-08-26|2597.82 #2024-08-27|2565.83 #2024-08-28|2571.94 #2024-08-29|2621.53 #2024-08-30|2654.97 #2024-09-02|2654.97 #2024-09-03|2507.72 #2024-09-04|2482.87 #2024-09-05|2444.84 #2024-09-06|2421.10 #2024-09-09|2453.04 #2024-09-10|2470.96 #2024-09-11|2471.46 #2024-09-12|2513.63 #2024-09-13|2585.16 #2024-09-16|2595.17 #2024-09-17|2617.15 #2024-09-18|2609.79 #2024-09-19|2709.34 #2024-09-20|2671.74 #2024-09-23|2695.93 #2024-09-24|2719.98 #2024-09-25|2672.04 #2024-09-26|2749.88 #2024-09-27|2766.98 #2024-09-30|2758.33 #2024-10-01|2747.92 #2024-10-02|2727.20 #2024-10-03|2702.47 #2024-10-04|2769.35 #2024-10-07|2761.37 #2024-10-08|2695.98 #2024-10-09|2721.06 #2024-10-10|2696.35 #2024-10-11|2764.52 #2024-10-14|2779.62 #2024-10-15|2787.67 #2024-10-16|2851.50 #2024-10-17|2880.15 #2024-10-18|2877.40 #2024-10-21|2830.71 #2024-10-22|2796.68 #2024-10-23|2782.03 #2024-10-24|2806.32 #2024-10-25|2808.42 #2024-10-28|2858.93 #2024-10-29|2809.81 #2024-10-30|2792.37 #2024-10-31|2732.21 #2024-11-01|2747.07 #2024-11-04|2755.10 #2024-11-05|2442.47 #2024-11-06|2660.41 #2024-11-07|2588.87 #2024-11-08|2588.27 #2024-11-11|2569.40 #2024-11-12|2520.94 #2024-11-13|2517.08 #2024-11-14|2535.27 #2024-11-15|2548.57 #2024-11-18|2523.42 #2024-11-19|2497.06 #2024-11-20|2503.50 #2024-11-21|2543.00 #2024-11-22|2567.78 #2024-11-25|2621.61 #2024-11-26|2584.86 #2024-11-27|2586.38 #2024-11-28|2586.38 #2024-11-29|2602.75 #2024-12-02|2618.13 #2024-12-03|2627.01 #2024-12-04|2604.41 #2024-12-05|2567.34 #2024-12-06|2577.12 #2024-12-09|2651.89 #2024-12-10|2612.56 #2024-12-11|2593.87 #2024-12-12|2552.93 #2024-12-13|2545.33 #2024-12-16|2523.60 #2024-12-17|2518.40 #2024-12-18|2423.41 #2024-12-19|2373.20 #2024-12-20|2390.71 #2024-12-23|2385.58 #2024-12-24|2399.20 #2024-12-25|2399.20 #2024-12-26|2408.44 #2024-12-27|2382.82 #2024-12-30|2370.96 #2024-12-31|2382.23 #2025-01-01|2382.23 #2025-01-02|2334.29 #2025-01-03|2385.57 #2025-01-06|2450.38 #2025-01-07|2441.47 #2025-01-08|2438.31 #2025-01-09|2438.31 #2025-01-10|2387.88 #2025-01-13|2438.57 #2025-01-14|2508.25 #2025-01-15|2502.00 #2025-01-16|2529.17 #2025-01-17|2534.10 #2025-01-20|2534.10 #2025-01-21|2560.14 #2025-01-22|2514.40 #2025-01-23|2531.86 #2025-01-24|2530.12 #2025-01-27|2546.38 #2025-01-28|2522.50 #2025-01-29|2539.63 #2025-01-30|2618.87 #2025-01-31|2620.67 #2025-02-03|2527.05 #2025-02-04|2578.90 #2025-02-05|2663.68 #2025-02-06|2652.35 #2025-02-07|2655.47 #2025-02-10|2635.96 #2025-02-11|2648.42 #2025-02-12|2640.90 #2025-02-13|2684.95 #2025-02-14|2689.78 #2025-02-17|2689.78 #2025-02-18|2693.30 #2025-02-19|2686.08 #2025-02-20|2696.40 #2025-02-21|2629.42 #2025-02-24|2591.58 #2025-02-25|2583.90 #2025-02-26|2599.68 #2025-02-27|2574.82 #2025-02-28|2625.63 #2025-03-03|2519.05 #2025-03-04|2424.82 #2025-03-05|2466.88 #2025-03-06|2486.19 #2025-03-07|2507.30 #2025-03-10|2434.23 #2025-03-11|2430.52 #2025-03-12|2389.12 #2025-03-13|2364.85 #2025-03-14|2422.94 #2025-03-17|2444.94 #2025-03-18|2421.54 #2025-03-19|2447.94 #2025-03-20|2421.30 #2025-03-21|2404.07 #2025-03-24|2468.63 #2025-03-25|2474.16 #2025-03-26|2448.65 #2025-03-27|2387.93 #2025-03-28|2328.16 #2025-03-31|2315.45 #2025-04-01|2224.52 #2025-04-02|2274.75 #2025-04-03|2048.37 #2025-04-04|1939.54 #2025-04-07|1907.45 #2025-04-08|1848.63 #2025-04-09|2049.10 #2025-04-10|1934.20 #2025-04-11|1974.71 #2025-04-14|1988.12 #2025-04-15|1987.56 #2025-04-16|1950.23 #2025-04-17|1966.28 #2025-04-18|1966.28 #2025-04-21|1923.31 #2025-04-22|1974.89 #2025-04-23|2002.49 #2025-04-24|2082.35 #2025-04-25|2083.54 #2025-04-28|2087.67 #2025-04-29|2085.19 #2025-04-30|2058.09 #2025-05-01|2055.48 #2025-05-02|2127.08 #2025-05-05|2118.10 #2025-05-06|2114.11 #2025-05-07|2118.04 #2025-05-08|2184.01 #2025-05-09|2196.25 #2025-05-12|2330.86 #2025-05-13|2362.41 #2025-05-14|2338.06 #2025-05-15|2338.94 #2025-05-16|2382.37 #2025-05-19|2363.51 #2025-05-20|2350.39 #2025-05-21|2253.32 #2025-05-22|2241.66 #2025-05-23|2222.55 #2025-05-26|2222.55 #2025-05-27|2306.28 #2025-05-28|2263.74 #2025-05-29|2262.49 #2025-05-30|2222.93 #2025-06-02|2240.41 #2025-06-03|2290.35 #2025-06-04|2287.63 #2025-06-05|2290.45 #2025-06-06|2335.65 #2025-06-09|2373.16 #2025-06-10|2388.01 #2025-06-11|2361.72 #2025-06-12|2344.25 #2025-06-13|2295.13 #2025-06-16|2341.88 #2025-06-17|2298.10 #2025-06-18|2304.90 #2025-06-19|2304.90 #2025-06-20|2295.00 #2025-06-23|2313.14 #2025-06-24|2386.24 #2025-06-25|2362.94 #2025-06-26|2399.71 #2025-06-27|2370.69 #2025-06-30|2344.40 #2025-07-01|2437.60 #2025-07-02|2477.82 #2025-07-03|2482.68 #2025-07-04|2482.68 #2025-07-07|2433.72 #2025-07-08|2481.38 #2025-07-09|2502.01 #2025-07-10|2537.77 #2025-07-11|2517.11 #2025-07-14|2495.80 #2025-07-15|2465.30 #2025-07-16|2480.25 #2025-07-17|2553.16 #2025-07-18|2581.79 #2025-07-21|2554.98 #2025-07-22|2604.04 #2025-07-23|2640.54 #2025-07-24|2625.09 #2025-07-25|2668.71 #2025-07-28|2675.81 #2025-07-29|2642.35 #2025-07-30|2449.13 #2025-07-31|2481.23 #2025-08-01|2394.06 #2025-08-04|2405.79 #2025-08-05|2423.13 #2025-08-06|2389.74 #2025-08-07|2408.85 #2025-08-08|2423.89 #2025-08-11|2409.45 #2025-08-12|2503.89 #2025-08-13|2614.10 #2025-08-14|2516.34 #2025-08-15|2477.05 #2025-08-18|2494.16 #2025-08-19|2493.54 #2025-08-20|2456.68 #2025-08-21|2434.24 #2025-08-22|2551.87 #2025-08-25|2562.07 #2025-08-26|2554.54 #2025-08-27|2556.82 #2025-08-28|2532.84 #2025-08-29|2503.76 #2025-09-01|2503.76 #2025-09-02|2476.54 #2025-09-03|2429.40 #2025-09-04|2503.81 #2025-09-05|2518.30 #2025-09-08|2489.14 #2025-09-09|2451.93 #2025-09-10|2451.24 #2025-09-11|2554.07 #2025-09-12|2506.56 #2025-09-15|2508.04 #2025-09-16|2525.67 #2025-09-17|2514.56 #2025-09-18|2581.23 #2025-09-19|2538.47 #2025-09-22|2512.50 #2025-09-23|2511.34 #2025-09-24|2481.83 #2025-09-25|2436.52 #2025-09-26|2479.00 #2025-09-29|2462.55 #2025-09-30|2459.39 #2025-10-01|2457.09 #2025-10-02|2476.57 #2025-10-03|2499.36 #2025-10-06|2527.68 #2025-10-07|2515.80 #2025-10-08|2526.50 #2025-10-09|2501.81 #2025-10-10|2386.35 #2025-10-13|2452.13 #2025-10-14|2505.69 #2025-10-15|2511.79 #2025-10-16|2467.92 #2025-10-17|2450.16 #2025-10-20|2522.35 #2025-10-21|2581.13 #2025-10-22|2532.89 #2025-10-23|2596.00 #2025-10-24|2605.63 #2025-10-27|2549.52 #2025-10-28|2543.34 #2025-10-29|2599.19 #2025-10-30|2574.61 #2025-10-31|2578.91 #2025-11-03|2559.35 #2025-11-04|2499.18 #2025-11-05|2566.27 #2025-11-06|2549.62 #2025-11-07|2586.88 #2025-11-10|2588.10 #2025-11-11|2567.26 #2025-11-12|2590.74 #2025-11-13|2555.19 #2025-11-14|2503.60 #2025-11-17|2433.86 #2025-11-18|2431.73 #2025-11-19|2444.93 #2025-11-20|2426.97 #2025-11-21|2520.12 #2025-11-24|2596.29 #2025-11-25|2648.28 #2025-11-26|2666.36 #2025-11-27|2666.36 #2025-11-28|2670.18 #2025-12-01|2625.00 #2025-12-02|2630.95 #2025-12-03|2737.30 #2025-12-04|2748.43 #2025-12-05|2754.40 #2025-12-08|2763.58 #2025-12-09|2760.05 #2025-12-10|2897.60 #2025-12-11|2935.59 #2025-12-12|2905.24 #2025-12-15|2885.44 #2025-12-16|2843.54 #2025-12-17|2776.93 #2025-12-18|2805.58 #2025-12-19|2821.20 #2025-12-22|2858.22 #2025-12-23|2851.70 #2025-12-24|2858.98 #2025-12-25|2858.98 #2025-12-26|2871.07 #2025-12-29|2858.81 #2025-12-30|2835.86 #2025-12-31|2783.33 #2026-01-01|2783.33 #2026-01-02|2855.53 #2026-01-05|2928.93 #2026-01-06|3010.29 #2026-01-07|2920.47 #2026-01-08|2998.09 #2026-01-09|3014.64 #2026-01-12|3014.31 #2026-01-13|3037.24 #2026-01-14|3042.91 #2026-01-15|3095.59 #2026-01-16|3095.01 #2026-01-19|3095.01 #2026-01-20|2990.11 #2026-01-21|3095.59 #2026-01-22|3119.53 #2026-01-23|3092.22 #2026-01-26|3085.18 #2026-01-27|3086.11 #2026-01-28|3068.34 #2026-01-29|3087.33 #2026-01-30|3045.57 #2026-02-02|3105.96 #2026-02-03|3158.22 #2026-02-04|3238.31 #2026-02-05|3321.39 #2026-02-06|3379.92 #2026-02-09|3471.88 #2026-02-10|3472.17 #2026-02-11|3461.72 #2026-02-12|3404.54 #2026-02-13|3419.26 #2026-02-16|3419.26 #2026-02-17|3348.46 #2026-02-18|3396.47 #2026-02-19|3396.09 #2026-02-20|3431.72 #2026-02-23|3419.62 #2026-02-24|3481.01 #2026-02-25|3425.95 #2026-02-26|3490.54 #2026-02-27|3444.06 #2026-03-02|3495.64 #2026-03-03|3387.68 #2026-03-04|3358.05 #2026-03-05|3268.32 #2026-03-06|3153.67 #2026-03-09|3180.29 #2026-03-10|3228.63 #2026-03-11|3259.53 #2026-03-12|3144.48 #2026-03-13|3084.76 #2026-03-16|3123.11 #2026-03-17|3122.33 #2026-03-18|3107.42 #2026-03-19|3093.18 #2026-03-20|3020.74 #2026-03-23|3135.75 #2026-03-24|3201.68 #2026-03-25|3233.34 #2026-03-26|3146.58 #2026-03-27|3097.29 #2026-03-30|3045.96 #2026-03-31|3194.52 #2026-04-01|3242.75 #2026-04-02|3150.05

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy