Table Data - Nasdaq South Africa Consumer Staples Total Return Index

Title Nasdaq South Africa Consumer Staples Total Return Index
Series ID NASDAQNQZA45T
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 2026-04-13
Last Updated 2026-04-13 11:02 PM CDT
Notes For more information about this series, see: NQZA45T
Copyright © 2025, NASDAQ, Inc.
DATE VALUE
2020-09-21 931.51
2020-09-22 946.60
2020-09-23 930.76
2020-09-24 930.76
2020-09-25 913.58
2020-09-28 923.50
2020-09-29 926.19
2020-09-30 950.57
2020-10-01 950.74
2020-10-02 961.83
2020-10-05 964.94
2020-10-06 949.55
2020-10-07 946.68
2020-10-08 979.72
2020-10-09 983.36
2020-10-12 981.38
2020-10-13 972.05
2020-10-14 963.93
2020-10-15 949.83
2020-10-16 951.47
2020-10-19 950.08
2020-10-20 971.89
2020-10-21 995.95
2020-10-22 1001.71
2020-10-23 1031.25
2020-10-26 1022.72
2020-10-27 1009.40
2020-10-28 965.27
2020-10-29 947.26
2020-10-30 938.82
2020-11-02 942.08
2020-11-03 972.22
2020-11-04 992.90
2020-11-05 1013.60
2020-11-06 1013.77
2020-11-09 1104.11
2020-11-10 1095.12
2020-11-11 1097.66
2020-11-12 1087.53
2020-11-13 1087.55
2020-11-16 1087.99
2020-11-17 1099.28
2020-11-18 1109.81
2020-11-19 1095.68
2020-11-20 1084.11
2020-11-23 1077.33
2020-11-24 1082.95
2020-11-25 1089.15
2020-11-26 1096.99
2020-11-27 1079.26
2020-11-30 1051.12
2020-12-01 1067.62
2020-12-02 1057.49
2020-12-03 1074.03
2020-12-04 1091.85
2020-12-07 1090.92
2020-12-08 1089.30
2020-12-09 1097.02
2020-12-10 1102.62
2020-12-11 1084.03
2020-12-14 1116.81
2020-12-15 1128.66
2020-12-16 1132.85
2020-12-17 1141.28
2020-12-18 1154.09
2020-12-21 1115.25
2020-12-22 1122.35
2020-12-23 1137.54
2020-12-24 1134.47
2020-12-25 1134.47
2020-12-28 1139.29
2020-12-29 1139.93
2020-12-30 1147.35
2020-12-31 1139.90
2021-01-01 1139.90
2021-01-04 1121.17
2021-01-05 1089.93
2021-01-06 1092.75
2021-01-07 1092.97
2021-01-08 1134.34
2021-01-11 1109.94
2021-01-12 1098.68
2021-01-13 1112.60
2021-01-14 1123.45
2021-01-15 1119.53
2021-01-18 1118.72
2021-01-19 1164.44
2021-01-20 1153.51
2021-01-21 1155.27
2021-01-22 1129.34
2021-01-25 1128.86
2021-01-26 1148.15
2021-01-27 1130.96
2021-01-28 1121.65
2021-01-29 1110.53
2021-02-01 1099.99
2021-02-02 1112.05
2021-02-03 1108.23
2021-02-04 1126.46
2021-02-05 1151.55
2021-02-08 1164.09
2021-02-09 1197.97
2021-02-10 1197.85
2021-02-11 1192.01
2021-02-12 1213.78
2021-02-15 1233.13
2021-02-16 1209.63
2021-02-17 1184.22
2021-02-18 1181.65
2021-02-19 1190.06
2021-02-22 1182.22
2021-02-23 1177.23
2021-02-24 1168.21
2021-02-25 1139.91
2021-02-26 1114.03
2021-03-01 1149.23
2021-03-02 1151.47
2021-03-03 1150.46
2021-03-04 1167.88
2021-03-05 1139.29
2021-03-08 1147.52
2021-03-09 1159.73
2021-03-10 1174.96
2021-03-11 1188.57
2021-03-12 1184.98
2021-03-15 1180.65
2021-03-16 1192.70
2021-03-17 1201.94
2021-03-18 1203.89
2021-03-19 1201.18
2021-03-22 1204.04
2021-03-23 1191.09
2021-03-24 1167.63
2021-03-25 1157.43
2021-03-26 1190.77
2021-03-29 1200.23
2021-03-30 1212.70
2021-03-31 1198.52
2021-04-01 1205.83
2021-04-02 1205.83
2021-04-05 1213.29
2021-04-06 1233.45
2021-04-07 1232.61
2021-04-08 1213.62
2021-04-09 1211.72
2021-04-12 1214.01
2021-04-13 1209.20
2021-04-14 1229.44
2021-04-15 1249.91
2021-04-16 1246.36
2021-04-19 1245.07
2021-04-20 1224.78
2021-04-21 1229.33
2021-04-22 1231.10
2021-04-23 1224.52
2021-04-26 1254.61
2021-04-27 1244.68
2021-04-28 1241.39
2021-04-29 1225.43
2021-04-30 1189.19
2021-05-03 1193.14
2021-05-04 1180.56
2021-05-05 1214.50
2021-05-06 1233.95
2021-05-07 1254.71
2021-05-10 1261.64
2021-05-11 1257.37
2021-05-12 1249.29
2021-05-13 1250.41
2021-05-14 1253.31
2021-05-17 1265.31
2021-05-18 1299.52
2021-05-19 1283.67
2021-05-20 1295.81
2021-05-21 1291.62
2021-05-24 1281.77
2021-05-25 1299.48
2021-05-26 1314.97
2021-05-27 1317.97
2021-05-28 1329.07
2021-05-31 1332.94
2021-06-01 1337.42
2021-06-02 1365.74
2021-06-03 1377.34
2021-06-04 1382.74
2021-06-07 1359.18
2021-06-08 1349.89
2021-06-09 1367.35
2021-06-10 1367.13
2021-06-11 1335.43
2021-06-14 1338.18
2021-06-15 1323.83
2021-06-16 1329.12
2021-06-17 1303.35
2021-06-18 1280.06
2021-06-21 1274.49
2021-06-22 1255.22
2021-06-23 1271.08
2021-06-24 1275.33
2021-06-25 1292.66
2021-06-28 1264.25
2021-06-29 1278.74
2021-06-30 1280.54
2021-07-01 1269.03
2021-07-02 1278.35
2021-07-05 1286.30
2021-07-06 1288.02
2021-07-07 1304.18
2021-07-08 1313.63
2021-07-09 1309.04
2021-07-12 1313.52
2021-07-13 1263.28
2021-07-14 1277.14
2021-07-15 1280.59
2021-07-16 1287.72
2021-07-19 1257.23
2021-07-20 1244.50
2021-07-21 1250.42
2021-07-22 1254.81
2021-07-23 1255.31
2021-07-26 1237.86
2021-07-27 1251.94
2021-07-28 1254.58
2021-07-29 1279.38
2021-07-30 1275.68
2021-08-02 1290.73
2021-08-03 1314.26
2021-08-04 1299.94
2021-08-05 1312.82
2021-08-06 1278.39
2021-08-09 1270.17
2021-08-10 1258.82
2021-08-11 1279.56
2021-08-12 1278.24
2021-08-13 1291.59
2021-08-16 1306.87
2021-08-17 1309.02
2021-08-18 1309.19
2021-08-19 1277.67
2021-08-20 1265.72
2021-08-23 1296.62
2021-08-24 1323.10
2021-08-25 1318.82
2021-08-26 1317.08
2021-08-27 1336.40
2021-08-30 1354.20
2021-08-31 1380.81
2021-09-01 1381.87
2021-09-02 1367.89
2021-09-03 1383.20
2021-09-06 1363.01
2021-09-07 1361.53
2021-09-08 1365.70
2021-09-09 1371.92
2021-09-10 1369.78
2021-09-13 1379.61
2021-09-14 1370.97
2021-09-15 1359.91
2021-09-16 1339.99
2021-09-17 1356.18
2021-09-20 1338.19
2021-09-21 1356.36
2021-09-22 1372.63
2021-09-23 1384.24
2021-09-24 1352.15
2021-09-27 1315.44
2021-09-28 1294.50
2021-09-29 1296.17
2021-09-30 1317.79
2021-10-01 1302.02
2021-10-04 1295.34
2021-10-05 1323.52
2021-10-06 1346.70
2021-10-07 1342.21
2021-10-08 1327.06
2021-10-11 1330.37
2021-10-12 1325.87
2021-10-13 1332.71
2021-10-14 1335.58
2021-10-15 1363.92
2021-10-18 1358.58
2021-10-19 1384.92
2021-10-20 1400.42
2021-10-21 1371.78
2021-10-22 1360.54
2021-10-25 1367.08
2021-10-26 1363.12
2021-10-27 1347.59
2021-10-28 1335.90
2021-10-29 1321.10
2021-11-01 1304.79
2021-11-02 1326.30
2021-11-03 1333.04
2021-11-04 1348.94
2021-11-05 1349.50
2021-11-08 1352.68
2021-11-09 1351.06
2021-11-10 1315.81
2021-11-11 1335.13
2021-11-12 1317.23
2021-11-15 1346.33
2021-11-16 1314.35
2021-11-17 1296.68
2021-11-18 1291.58
2021-11-19 1277.24
2021-11-22 1274.97
2021-11-23 1267.48
2021-11-24 1234.70
2021-11-25 1257.42
2021-11-26 1178.22
2021-11-29 1209.12
2021-11-30 1227.21
2021-12-01 1256.47
2021-12-02 1275.19
2021-12-03 1259.74
2021-12-06 1271.40
2021-12-07 1287.14
2021-12-08 1290.47
2021-12-09 1272.76
2021-12-10 1252.55
2021-12-13 1255.58
2021-12-14 1251.21
2021-12-15 1251.33
2021-12-16 1266.30
2021-12-17 1277.20
2021-12-20 1283.93
2021-12-21 1270.53
2021-12-22 1281.11
2021-12-23 1301.54
2021-12-24 1303.07
2021-12-27 1303.81
2021-12-28 1295.26
2021-12-29 1300.58
2021-12-30 1307.52
2021-12-31 1294.42
2022-01-03 1306.15
2022-01-04 1304.39
2022-01-05 1329.74
2022-01-06 1332.75
2022-01-07 1329.46
2022-01-10 1323.53
2022-01-11 1332.72
2022-01-12 1358.70
2022-01-13 1348.95
2022-01-14 1344.18
2022-01-17 1343.40
2022-01-18 1341.45
2022-01-19 1364.71
2022-01-20 1368.86
2022-01-21 1374.02
2022-01-24 1338.99
2022-01-25 1333.28
2022-01-26 1328.17
2022-01-27 1316.81
2022-01-28 1306.53
2022-01-31 1336.80
2022-02-01 1348.83
2022-02-02 1359.19
2022-02-03 1380.02
2022-02-04 1353.94
2022-02-07 1350.42
2022-02-08 1369.46
2022-02-09 1387.56
2022-02-10 1408.49
2022-02-11 1387.79
2022-02-14 1384.01
2022-02-15 1408.93
2022-02-16 1415.98
2022-02-17 1424.55
2022-02-18 1398.29
2022-02-21 1400.73
2022-02-22 1394.26
2022-02-23 1391.70
2022-02-24 1306.23
2022-02-25 1351.90
2022-02-28 1328.33
2022-03-01 1348.77
2022-03-02 1337.73
2022-03-03 1368.92
2022-03-04 1315.94
2022-03-07 1279.14
2022-03-08 1277.47
2022-03-09 1316.16
2022-03-10 1337.08
2022-03-11 1332.60
2022-03-14 1327.57
2022-03-15 1326.70
2022-03-16 1374.08
2022-03-17 1394.84
2022-03-18 1389.03
2022-03-21 1398.42
2022-03-22 1403.54
2022-03-23 1408.67
2022-03-24 1416.20
2022-03-25 1415.95
2022-03-28 1409.41
2022-03-29 1457.70
2022-03-30 1459.47
2022-03-31 1451.37
2022-04-01 1440.07
2022-04-04 1446.67
2022-04-05 1434.03
2022-04-06 1462.60
2022-04-07 1449.63
2022-04-08 1469.42
2022-04-11 1467.62
2022-04-12 1477.64
2022-04-13 1444.25
2022-04-14 1420.82
2022-04-15 1420.82
2022-04-18 1416.72
2022-04-19 1394.89
2022-04-20 1419.17
2022-04-21 1386.72
2022-04-22 1380.51
2022-04-25 1340.59
2022-04-26 1343.33
2022-04-27 1332.49
2022-04-28 1332.18
2022-04-29 1342.48
2022-05-02 1324.78
2022-05-03 1321.19
2022-05-04 1291.43
2022-05-05 1278.98
2022-05-06 1240.41
2022-05-09 1208.39
2022-05-10 1232.67
2022-05-11 1254.46
2022-05-12 1268.72
2022-05-13 1273.94
2022-05-16 1272.66
2022-05-17 1279.00
2022-05-18 1263.57
2022-05-19 1259.34
2022-05-20 1240.10
2022-05-23 1269.03
2022-05-24 1259.96
2022-05-25 1244.63
2022-05-26 1272.49
2022-05-27 1306.64
2022-05-30 1323.66
2022-05-31 1322.13
2022-06-01 1317.46
2022-06-02 1304.66
2022-06-03 1310.26
2022-06-06 1328.18
2022-06-07 1313.97
2022-06-08 1307.16
2022-06-09 1288.39
2022-06-10 1246.21
2022-06-13 1211.01
2022-06-14 1217.61
2022-06-15 1256.72
2022-06-16 1254.37
2022-06-17 1229.14
2022-06-20 1252.80
2022-06-21 1273.35
2022-06-22 1247.80
2022-06-23 1225.22
2022-06-24 1255.94
2022-06-27 1256.31
2022-06-28 1232.15
2022-06-29 1204.68
2022-06-30 1170.67
2022-07-01 1158.50
2022-07-04 1194.64
2022-07-05 1161.52
2022-07-06 1160.91
2022-07-07 1168.63
2022-07-08 1174.98
2022-07-11 1161.97
2022-07-12 1161.33
2022-07-13 1154.48
2022-07-14 1120.43
2022-07-15 1146.85
2022-07-18 1171.84
2022-07-19 1176.90
2022-07-20 1159.88
2022-07-21 1175.70
2022-07-22 1194.47
2022-07-25 1172.87
2022-07-26 1185.90
2022-07-27 1203.05
2022-07-28 1219.50
2022-07-29 1208.52
2022-08-01 1227.98
2022-08-02 1208.35
2022-08-03 1194.03
2022-08-04 1193.46
2022-08-05 1204.42
2022-08-08 1231.38
2022-08-09 1227.92
2022-08-10 1285.58
2022-08-11 1313.89
2022-08-12 1326.88
2022-08-15 1304.85
2022-08-16 1306.96
2022-08-17 1299.68
2022-08-18 1294.94
2022-08-19 1256.84
2022-08-22 1267.37
2022-08-23 1270.87
2022-08-24 1281.70
2022-08-25 1284.52
2022-08-26 1289.51
2022-08-29 1293.63
2022-08-30 1276.70
2022-08-31 1251.96
2022-09-01 1233.79
2022-09-02 1238.69
2022-09-05 1247.61
2022-09-06 1217.83
2022-09-07 1203.19
2022-09-08 1199.11
2022-09-09 1212.79
2022-09-12 1239.19
2022-09-13 1203.02
2022-09-14 1193.84
2022-09-15 1176.22
2022-09-16 1140.23
2022-09-19 1140.48
2022-09-20 1146.63
2022-09-21 1143.68
2022-09-22 1139.73
2022-09-23 1104.63
2022-09-26 1109.48
2022-09-27 1135.59
2022-09-28 1135.84
2022-09-29 1109.73
2022-09-30 1107.38
2022-10-03 1112.68
2022-10-04 1145.26
2022-10-05 1119.48
2022-10-06 1122.71
2022-10-07 1109.21
2022-10-10 1106.75
2022-10-11 1114.61
2022-10-12 1103.90
2022-10-13 1098.48
2022-10-14 1111.22
2022-10-17 1139.45
2022-10-18 1132.24
2022-10-19 1115.54
2022-10-20 1127.62
2022-10-21 1114.67
2022-10-24 1118.84
2022-10-25 1159.03
2022-10-26 1185.24
2022-10-27 1206.47
2022-10-28 1199.31
2022-10-31 1161.26
2022-11-01 1172.36
2022-11-02 1161.87
2022-11-03 1138.87
2022-11-04 1183.98
2022-11-07 1213.81
2022-11-08 1205.95
2022-11-09 1206.23
2022-11-10 1238.68
2022-11-11 1238.72
2022-11-14 1262.15
2022-11-15 1258.76
2022-11-16 1240.90
2022-11-17 1233.82
2022-11-18 1250.79
2022-11-21 1242.82
2022-11-22 1252.61
2022-11-23 1293.95
2022-11-24 1297.54
2022-11-25 1300.49
2022-11-28 1296.41
2022-11-29 1290.04
2022-11-30 1299.34
2022-12-01 1218.63
2022-12-02 1231.69
2022-12-05 1255.95
2022-12-06 1267.03
2022-12-07 1279.57
2022-12-08 1284.49
2022-12-09 1272.49
2022-12-12 1251.55
2022-12-13 1282.06
2022-12-14 1270.38
2022-12-15 1228.09
2022-12-16 1210.65
2022-12-19 1252.96
2022-12-20 1249.13
2022-12-21 1262.98
2022-12-22 1254.41
2022-12-23 1266.79
2022-12-26 1266.79
2022-12-27 1245.46
2022-12-28 1246.49
2022-12-29 1251.54
2022-12-30 1226.72
2023-01-02 1226.72
2023-01-03 1246.17
2023-01-04 1262.33
2023-01-05 1243.16
2023-01-06 1254.33
2023-01-09 1294.44
2023-01-10 1294.02
2023-01-11 1289.94
2023-01-12 1316.56
2023-01-13 1327.72
2023-01-16 1314.04
2023-01-17 1287.27
2023-01-18 1308.03
2023-01-19 1286.10
2023-01-20 1289.72
2023-01-23 1303.20
2023-01-24 1302.42
2023-01-25 1299.55
2023-01-26 1293.84
2023-01-27 1276.02
2023-01-30 1276.15
2023-01-31 1262.11
2023-02-01 1298.18
2023-02-02 1321.42
2023-02-03 1287.04
2023-02-06 1264.36
2023-02-07 1265.33
2023-02-08 1245.48
2023-02-09 1241.29
2023-02-10 1227.47
2023-02-13 1249.81
2023-02-14 1244.76
2023-02-15 1232.53
2023-02-16 1219.23
2023-02-17 1216.80
2023-02-20 1218.93
2023-02-21 1206.68
2023-02-22 1216.58
2023-02-23 1236.10
2023-02-24 1199.35
2023-02-27 1208.55
2023-02-28 1212.86
2023-03-01 1234.96
2023-03-02 1226.33
2023-03-03 1228.23
2023-03-06 1231.05
2023-03-07 1208.20
2023-03-08 1188.32
2023-03-09 1174.84
2023-03-10 1191.91
2023-03-13 1175.24
2023-03-14 1169.97
2023-03-15 1131.47
2023-03-16 1141.23
2023-03-17 1132.65
2023-03-20 1124.80
2023-03-21 1122.15
2023-03-22 1144.92
2023-03-23 1179.42
2023-03-24 1167.26
2023-03-27 1177.86
2023-03-28 1202.35
2023-03-29 1206.37
2023-03-30 1217.92
2023-03-31 1224.66
2023-04-03 1223.88
2023-04-04 1233.34
2023-04-05 1214.45
2023-04-06 1209.84
2023-04-07 1209.84
2023-04-10 1191.79
2023-04-11 1190.33
2023-04-12 1196.00
2023-04-13 1214.46
2023-04-14 1218.96
2023-04-17 1198.77
2023-04-18 1205.53
2023-04-19 1202.54
2023-04-20 1219.60
2023-04-21 1212.16
2023-04-24 1215.78
2023-04-25 1210.12
2023-04-26 1205.43
2023-04-27 1213.01
2023-04-28 1216.95
2023-05-01 1214.88
2023-05-02 1188.01
2023-05-03 1203.05
2023-05-04 1165.08
2023-05-05 1158.05
2023-05-08 1161.47
2023-05-09 1144.57
2023-05-10 1121.35
2023-05-11 1077.48
2023-05-12 1084.68
2023-05-15 1102.14
2023-05-16 1099.64
2023-05-17 1071.53
2023-05-18 1055.66
2023-05-19 1054.61
2023-05-22 1069.34
2023-05-23 1064.44
2023-05-24 1080.65
2023-05-25 1062.60
2023-05-26 1065.27
2023-05-29 1064.62
2023-05-30 1024.40
2023-05-31 1009.32
2023-06-01 1027.26
2023-06-02 1040.20
2023-06-05 1060.25
2023-06-06 1052.13
2023-06-07 1084.21
2023-06-08 1102.18
2023-06-09 1140.21
2023-06-12 1143.13
2023-06-13 1171.82
2023-06-14 1192.17
2023-06-15 1198.88
2023-06-16 1210.34
2023-06-19 1202.07
2023-06-20 1175.50
2023-06-21 1173.14
2023-06-22 1171.20
2023-06-23 1146.92
2023-06-26 1148.64
2023-06-27 1147.79
2023-06-28 1136.67
2023-06-29 1132.25
2023-06-30 1137.44
2023-07-03 1152.05
2023-07-04 1161.75
2023-07-05 1146.91
2023-07-06 1106.80
2023-07-07 1123.67
2023-07-10 1128.24
2023-07-11 1166.79
2023-07-12 1214.56
2023-07-13 1224.54
2023-07-14 1218.73
2023-07-17 1220.68
2023-07-18 1234.60
2023-07-19 1217.57
2023-07-20 1216.63
2023-07-21 1223.28
2023-07-24 1235.75
2023-07-25 1266.09
2023-07-26 1263.95
2023-07-27 1273.00
2023-07-28 1294.37
2023-07-31 1287.09
2023-08-01 1267.27
2023-08-02 1222.54
2023-08-03 1207.51
2023-08-04 1225.41
2023-08-07 1215.30
2023-08-08 1202.86
2023-08-09 1202.63
2023-08-10 1229.09
2023-08-11 1204.06
2023-08-14 1191.84
2023-08-15 1181.12
2023-08-16 1182.99
2023-08-17 1181.85
2023-08-18 1164.62
2023-08-21 1177.58
2023-08-22 1189.76
2023-08-23 1224.55
2023-08-24 1211.10
2023-08-25 1207.66
2023-08-28 1221.63
2023-08-29 1220.43
2023-08-30 1250.24
2023-08-31 1209.51
2023-09-01 1217.58
2023-09-04 1215.78
2023-09-05 1177.23
2023-09-06 1164.78
2023-09-07 1172.16
2023-09-08 1206.22
2023-09-11 1219.49
2023-09-12 1199.15
2023-09-13 1208.42
2023-09-14 1192.44
2023-09-15 1187.86
2023-09-18 1176.94
2023-09-19 1172.37
2023-09-20 1196.79
2023-09-21 1173.73
2023-09-22 1172.64
2023-09-25 1167.35
2023-09-26 1160.95
2023-09-27 1152.88
2023-09-28 1166.99
2023-09-29 1180.57
2023-10-02 1143.25
2023-10-03 1137.19
2023-10-04 1124.07
2023-10-05 1133.46
2023-10-06 1136.10
2023-10-09 1123.66
2023-10-10 1171.21
2023-10-11 1195.21
2023-10-12 1185.94
2023-10-13 1154.07
2023-10-16 1163.84
2023-10-17 1145.68
2023-10-18 1119.95
2023-10-19 1111.22
2023-10-20 1124.88
2023-10-23 1137.59
2023-10-24 1136.51
2023-10-25 1134.84
2023-10-26 1153.51
2023-10-27 1154.12
2023-10-30 1170.48
2023-10-31 1164.79
2023-11-01 1180.97
2023-11-02 1229.30
2023-11-03 1243.30
2023-11-06 1235.62
2023-11-07 1216.97
2023-11-08 1240.30
2023-11-09 1231.22
2023-11-10 1227.60
2023-11-13 1233.30
2023-11-14 1255.33
2023-11-15 1270.50
2023-11-16 1252.65
2023-11-17 1250.73
2023-11-20 1246.03
2023-11-21 1240.83
2023-11-22 1220.07
2023-11-23 1242.54
2023-11-24 1243.59
2023-11-27 1251.29
2023-11-28 1251.84
2023-11-29 1253.39
2023-11-30 1227.90
2023-12-01 1232.22
2023-12-04 1249.23
2023-12-05 1241.95
2023-12-06 1243.19
2023-12-07 1236.75
2023-12-08 1246.21
2023-12-11 1234.83
2023-12-12 1232.09
2023-12-13 1225.90
2023-12-14 1324.63
2023-12-15 1325.26
2023-12-18 1256.59
2023-12-19 1277.03
2023-12-20 1294.23
2023-12-21 1298.29
2023-12-22 1289.39
2023-12-25 1289.39
2023-12-26 1279.15
2023-12-27 1335.47
2023-12-28 1323.50
2023-12-29 1346.65
2024-01-01 1346.65
2024-01-02 1320.36
2024-01-03 1283.50
2024-01-04 1272.40
2024-01-05 1294.55
2024-01-08 1308.92
2024-01-09 1296.57
2024-01-10 1305.15
2024-01-11 1296.41
2024-01-12 1307.91
2024-01-15 1299.57
2024-01-16 1266.53
2024-01-17 1257.74
2024-01-18 1271.43
2024-01-19 1281.00
2024-01-22 1269.42
2024-01-23 1276.77
2024-01-24 1292.72
2024-01-25 1294.34
2024-01-26 1313.95
2024-01-29 1298.62
2024-01-30 1312.71
2024-01-31 1340.53
2024-02-01 1359.35
2024-02-02 1333.09
2024-02-05 1330.99
2024-02-06 1340.67
2024-02-07 1327.47
2024-02-08 1310.49
2024-02-09 1297.20
2024-02-12 1295.74
2024-02-13 1274.69
2024-02-14 1279.07
2024-02-15 1274.10
2024-02-16 1291.86
2024-02-19 1288.30
2024-02-20 1298.80
2024-02-21 1310.49
2024-02-22 1296.13
2024-02-23 1279.22
2024-02-26 1275.81
2024-02-27 1275.78
2024-02-28 1258.48
2024-02-29 1266.52
2024-03-01 1267.06
2024-03-04 1272.02
2024-03-05 1278.94
2024-03-06 1327.64
2024-03-07 1329.30
2024-03-08 1327.48
2024-03-11 1331.01
2024-03-12 1323.84
2024-03-13 1338.68
2024-03-14 1311.25
2024-03-15 1298.69
2024-03-18 1262.95
2024-03-19 1269.08
2024-03-20 1297.19
2024-03-21 1294.26
2024-03-22 1283.36
2024-03-25 1290.03
2024-03-26 1286.31
2024-03-27 1292.49
2024-03-28 1287.12
2024-03-29 1287.12
2024-04-01 1284.50
2024-04-02 1304.76
2024-04-03 1294.33
2024-04-04 1310.14
2024-04-05 1288.11
2024-04-08 1276.41
2024-04-09 1292.66
2024-04-10 1275.03
2024-04-11 1271.51
2024-04-12 1237.34
2024-04-15 1219.28
2024-04-16 1205.26
2024-04-17 1186.75
2024-04-18 1193.68
2024-04-19 1193.45
2024-04-22 1203.33
2024-04-23 1201.25
2024-04-24 1211.77
2024-04-25 1213.95
2024-04-26 1250.98
2024-04-29 1275.35
2024-04-30 1273.78
2024-05-01 1288.23
2024-05-02 1284.14
2024-05-03 1300.95
2024-05-06 1301.20
2024-05-07 1309.21
2024-05-08 1312.96
2024-05-09 1311.41
2024-05-10 1319.25
2024-05-13 1340.50
2024-05-14 1331.74
2024-05-15 1346.27
2024-05-16 1353.24
2024-05-17 1353.40
2024-05-20 1346.87
2024-05-21 1351.38
2024-05-22 1347.24
2024-05-23 1326.75
2024-05-24 1325.03
2024-05-27 1327.59
2024-05-28 1334.72
2024-05-29 1325.84
2024-05-30 1284.13
2024-05-31 1254.50
2024-06-03 1299.67
2024-06-04 1281.37
2024-06-05 1253.93
2024-06-06 1262.28
2024-06-07 1264.27
2024-06-10 1266.19
2024-06-11 1270.88
2024-06-12 1296.50
2024-06-13 1296.13
2024-06-14 1318.12
2024-06-17 1328.23
2024-06-18 1417.23
2024-06-19 1456.64
2024-06-20 1437.32
2024-06-21 1447.89
2024-06-24 1411.42
2024-06-25 1412.80
2024-06-26 1405.54
2024-06-27 1374.71
2024-06-28 1409.57
2024-07-01 1420.54
2024-07-02 1386.01
2024-07-03 1422.08
2024-07-04 1433.73
2024-07-05 1417.44
2024-07-08 1432.99
2024-07-09 1431.47
2024-07-10 1430.28
2024-07-11 1442.33
2024-07-12 1448.07
2024-07-15 1450.19
2024-07-16 1446.52
2024-07-17 1415.68
2024-07-18 1441.76
2024-07-19 1432.27
#2024-07-22|1449.57 #2024-07-23|1439.05 #2024-07-24|1444.56 #2024-07-25|1452.92 #2024-07-26|1458.00 #2024-07-29|1440.42 #2024-07-30|1462.64 #2024-07-31|1501.13 #2024-08-01|1491.79 #2024-08-02|1463.02 #2024-08-05|1417.84 #2024-08-06|1422.12 #2024-08-07|1436.42 #2024-08-08|1435.80 #2024-08-09|1440.70 #2024-08-12|1447.58 #2024-08-13|1456.91 #2024-08-14|1495.98 #2024-08-15|1485.76 #2024-08-16|1516.23 #2024-08-19|1535.10 #2024-08-20|1510.18 #2024-08-21|1513.09 #2024-08-22|1504.29 #2024-08-23|1539.99 #2024-08-26|1528.09 #2024-08-27|1536.69 #2024-08-28|1543.81 #2024-08-29|1568.10 #2024-08-30|1566.33 #2024-09-02|1555.77 #2024-09-03|1515.55 #2024-09-04|1533.25 #2024-09-05|1555.30 #2024-09-06|1540.12 #2024-09-09|1528.15 #2024-09-10|1539.01 #2024-09-11|1529.39 #2024-09-12|1540.59 #2024-09-13|1554.65 #2024-09-16|1546.05 #2024-09-17|1569.50 #2024-09-18|1582.76 #2024-09-19|1604.57 #2024-09-20|1596.43 #2024-09-23|1630.00 #2024-09-24|1627.53 #2024-09-25|1657.07 #2024-09-26|1653.29 #2024-09-27|1665.15 #2024-09-30|1634.22 #2024-10-01|1613.46 #2024-10-02|1603.47 #2024-10-03|1583.74 #2024-10-04|1592.49 #2024-10-07|1591.17 #2024-10-08|1576.66 #2024-10-09|1574.66 #2024-10-10|1584.19 #2024-10-11|1603.49 #2024-10-14|1590.33 #2024-10-15|1586.21 #2024-10-16|1578.92 #2024-10-17|1559.83 #2024-10-18|1575.02 #2024-10-21|1563.52 #2024-10-22|1562.93 #2024-10-23|1532.02 #2024-10-24|1538.00 #2024-10-25|1545.06 #2024-10-28|1560.50 #2024-10-29|1579.66 #2024-10-30|1570.77 #2024-10-31|1561.09 #2024-11-01|1585.62 #2024-11-04|1586.64 #2024-11-05|1618.58 #2024-11-06|1606.13 #2024-11-07|1642.94 #2024-11-08|1627.62 #2024-11-11|1581.39 #2024-11-12|1584.39 #2024-11-13|1573.46 #2024-11-14|1579.46 #2024-11-15|1558.98 #2024-11-18|1576.54 #2024-11-19|1563.70 #2024-11-20|1569.48 #2024-11-21|1596.59 #2024-11-22|1592.17 #2024-11-25|1570.82 #2024-11-26|1582.93 #2024-11-27|1572.04 #2024-11-28|1586.57 #2024-11-29|1577.86 #2024-12-02|1583.69 #2024-12-03|1603.40 #2024-12-04|1618.98 #2024-12-05|1618.59 #2024-12-06|1611.51 #2024-12-09|1635.47 #2024-12-10|1621.99 #2024-12-11|1649.22 #2024-12-12|1650.18 #2024-12-13|1650.21 #2024-12-16|1650.39 #2024-12-17|1597.85 #2024-12-18|1591.35 #2024-12-19|1554.41 #2024-12-20|1576.70 #2024-12-23|1552.12 #2024-12-24|1541.22 #2024-12-25|1541.22 #2024-12-26|1526.08 #2024-12-27|1532.56 #2024-12-30|1514.43 #2024-12-31|1501.92 #2025-01-01|1501.92 #2025-01-02|1516.46 #2025-01-03|1520.06 #2025-01-06|1531.97 #2025-01-07|1545.37 #2025-01-08|1518.85 #2025-01-09|1511.83 #2025-01-10|1492.55 #2025-01-13|1466.91 #2025-01-14|1470.36 #2025-01-15|1504.11 #2025-01-16|1511.90 #2025-01-17|1534.77 #2025-01-20|1541.35 #2025-01-21|1534.00 #2025-01-22|1525.66 #2025-01-23|1514.00 #2025-01-24|1529.67 #2025-01-27|1494.19 #2025-01-28|1510.44 #2025-01-29|1532.02 #2025-01-30|1550.61 #2025-01-31|1523.62 #2025-02-03|1505.26 #2025-02-04|1505.96 #2025-02-05|1511.35 #2025-02-06|1530.65 #2025-02-07|1535.67 #2025-02-10|1529.11 #2025-02-11|1520.03 #2025-02-12|1512.75 #2025-02-13|1507.59 #2025-02-14|1509.25 #2025-02-17|1496.22 #2025-02-18|1508.15 #2025-02-19|1499.77 #2025-02-20|1509.43 #2025-02-21|1513.04 #2025-02-24|1501.18 #2025-02-25|1508.45 #2025-02-26|1502.10 #2025-02-27|1484.78 #2025-02-28|1463.64 #2025-03-03|1467.09 #2025-03-04|1435.58 #2025-03-05|1450.20 #2025-03-06|1475.63 #2025-03-07|1463.53 #2025-03-10|1458.65 #2025-03-11|1453.02 #2025-03-12|1441.77 #2025-03-13|1433.04 #2025-03-14|1456.66 #2025-03-17|1459.39 #2025-03-18|1436.73 #2025-03-19|1448.85 #2025-03-20|1453.53 #2025-03-21|1446.35 #2025-03-24|1446.21 #2025-03-25|1453.46 #2025-03-26|1457.90 #2025-03-27|1466.47 #2025-03-28|1451.13 #2025-03-31|1457.89 #2025-04-01|1486.93 #2025-04-02|1437.54 #2025-04-03|1378.40 #2025-04-04|1355.88 #2025-04-07|1332.11 #2025-04-08|1382.71 #2025-04-09|1318.38 #2025-04-10|1388.00 #2025-04-11|1413.33 #2025-04-14|1494.20 #2025-04-15|1486.41 #2025-04-16|1519.43 #2025-04-17|1518.21 #2025-04-18|1518.21 #2025-04-21|1529.18 #2025-04-22|1539.05 #2025-04-23|1549.55 #2025-04-24|1541.42 #2025-04-25|1541.09 #2025-04-28|1557.71 #2025-04-29|1572.02 #2025-04-30|1566.48 #2025-05-01|1566.06 #2025-05-02|1611.19 #2025-05-05|1601.49 #2025-05-06|1603.04 #2025-05-07|1601.23 #2025-05-08|1605.30 #2025-05-09|1608.09 #2025-05-12|1597.42 #2025-05-13|1589.21 #2025-05-14|1602.89 #2025-05-15|1616.11 #2025-05-16|1620.35 #2025-05-19|1612.65 #2025-05-20|1619.74 #2025-05-21|1633.23 #2025-05-22|1611.64 #2025-05-23|1634.30 #2025-05-26|1645.41 #2025-05-27|1651.29 #2025-05-28|1638.65 #2025-05-29|1684.66 #2025-05-30|1659.48 #2025-06-02|1660.08 #2025-06-03|1652.33 #2025-06-04|1661.52 #2025-06-05|1653.93 #2025-06-06|1644.94 #2025-06-09|1631.78 #2025-06-10|1642.12 #2025-06-11|1627.77 #2025-06-12|1619.07 #2025-06-13|1559.54 #2025-06-16|1569.74 #2025-06-17|1547.96 #2025-06-18|1558.66 #2025-06-19|1556.86 #2025-06-20|1579.82 #2025-06-23|1562.23 #2025-06-24|1612.61 #2025-06-25|1611.64 #2025-06-26|1604.36 #2025-06-27|1629.89 #2025-06-30|1622.23 #2025-07-01|1652.13 #2025-07-02|1634.47 #2025-07-03|1666.38 #2025-07-04|1649.36 #2025-07-07|1622.70 #2025-07-08|1600.78 #2025-07-09|1615.01 #2025-07-10|1612.83 #2025-07-11|1567.60 #2025-07-14|1563.07 #2025-07-15|1565.69 #2025-07-16|1565.00 #2025-07-17|1586.26 #2025-07-18|1617.55 #2025-07-21|1598.72 #2025-07-22|1609.83 #2025-07-23|1608.67 #2025-07-24|1597.66 #2025-07-25|1562.50 #2025-07-28|1563.08 #2025-07-29|1568.04 #2025-07-30|1584.67 #2025-07-31|1571.85 #2025-08-01|1559.18 #2025-08-04|1563.99 #2025-08-05|1562.61 #2025-08-06|1568.01 #2025-08-07|1574.95 #2025-08-08|1594.24 #2025-08-11|1584.15 #2025-08-12|1618.01 #2025-08-13|1639.62 #2025-08-14|1625.26 #2025-08-15|1630.91 #2025-08-18|1612.99 #2025-08-19|1637.66 #2025-08-20|1631.77 #2025-08-21|1632.72 #2025-08-22|1671.83 #2025-08-25|1647.07 #2025-08-26|1637.35 #2025-08-27|1610.69 #2025-08-28|1607.67 #2025-08-29|1610.74 #2025-09-01|1606.31 #2025-09-02|1596.23 #2025-09-03|1587.49 #2025-09-04|1575.45 #2025-09-05|1610.67 #2025-09-08|1614.66 #2025-09-09|1635.69 #2025-09-10|1638.19 #2025-09-11|1642.08 #2025-09-12|1662.99 #2025-09-15|1660.53 #2025-09-16|1655.99 #2025-09-17|1669.81 #2025-09-18|1672.30 #2025-09-19|1668.10 #2025-09-22|1646.55 #2025-09-23|1650.88 #2025-09-24|1643.96 #2025-09-25|1626.05 #2025-09-26|1624.68 #2025-09-29|1635.26 #2025-09-30|1636.31 #2025-10-01|1654.35 #2025-10-02|1642.97 #2025-10-03|1652.47 #2025-10-06|1666.52 #2025-10-07|1643.05 #2025-10-08|1662.85 #2025-10-09|1676.12 #2025-10-10|1695.21 #2025-10-13|1699.38 #2025-10-14|1686.59 #2025-10-15|1697.54 #2025-10-16|1705.45 #2025-10-17|1688.50 #2025-10-20|1720.03 #2025-10-21|1701.39 #2025-10-22|1718.71 #2025-10-23|1725.37 #2025-10-24|1726.43 #2025-10-27|1708.04 #2025-10-28|1738.55 #2025-10-29|1732.46 #2025-10-30|1689.47 #2025-10-31|1686.17 #2025-11-03|1678.20 #2025-11-04|1645.52 #2025-11-05|1669.32 #2025-11-06|1688.47 #2025-11-07|1683.13 #2025-11-10|1681.83 #2025-11-11|1671.02 #2025-11-12|1699.93 #2025-11-13|1710.65 #2025-11-14|1685.48 #2025-11-17|1683.43 #2025-11-18|1653.95 #2025-11-19|1664.82 #2025-11-20|1683.38 #2025-11-21|1630.14 #2025-11-24|1637.73 #2025-11-25|1632.41 #2025-11-26|1673.42 #2025-11-27|1665.84 #2025-11-28|1662.64 #2025-12-01|1660.49 #2025-12-02|1656.90 #2025-12-03|1674.64 #2025-12-04|1677.83 #2025-12-05|1685.51 #2025-12-08|1670.75 #2025-12-09|1667.37 #2025-12-10|1652.46 #2025-12-11|1660.78 #2025-12-12|1644.23 #2025-12-15|1679.71 #2025-12-16|1684.72 #2025-12-17|1697.60 #2025-12-18|1708.99 #2025-12-19|1693.60 #2025-12-22|1677.32 #2025-12-23|1691.56 #2025-12-24|1696.93 #2025-12-25|1696.93 #2025-12-26|1696.04 #2025-12-29|1710.81 #2025-12-30|1712.78 #2025-12-31|1719.71 #2026-01-01|1719.71 #2026-01-02|1729.41 #2026-01-05|1720.34 #2026-01-06|1739.70 #2026-01-07|1728.25 #2026-01-08|1730.84 #2026-01-09|1737.06 #2026-01-12|1742.18 #2026-01-13|1741.33 #2026-01-14|1721.70 #2026-01-15|1753.74 #2026-01-16|1750.18 #2026-01-19|1743.56 #2026-01-20|1734.52 #2026-01-21|1760.16 #2026-01-22|1754.64 #2026-01-23|1742.53 #2026-01-26|1755.00 #2026-01-27|1756.27 #2026-01-28|1764.53 #2026-01-29|1771.76 #2026-01-30|1752.02 #2026-02-02|1758.11 #2026-02-03|1771.26 #2026-02-04|1760.24 #2026-02-05|1745.31 #2026-02-06|1786.56 #2026-02-09|1780.76 #2026-02-10|1775.41 #2026-02-11|1778.04 #2026-02-12|1802.66 #2026-02-13|1786.54 #2026-02-16|1798.93 #2026-02-17|1785.32 #2026-02-18|1808.64 #2026-02-19|1791.61 #2026-02-20|1799.59 #2026-02-23|1802.94 #2026-02-24|1818.19 #2026-02-25|1794.08 #2026-02-26|1761.08 #2026-02-27|1757.98 #2026-03-02|1739.65 #2026-03-03|1633.16 #2026-03-04|1679.28 #2026-03-05|1663.65 #2026-03-06|1625.96 #2026-03-09|1632.83 #2026-03-10|1695.23 #2026-03-11|1646.81 #2026-03-12|1586.73 #2026-03-13|1567.28 #2026-03-16|1617.16 #2026-03-17|1620.37 #2026-03-18|1594.77 #2026-03-19|1584.13 #2026-03-20|1583.35 #2026-03-23|1598.45 #2026-03-24|1579.76 #2026-03-25|1614.31 #2026-03-26|1626.50 #2026-03-27|1625.92 #2026-03-30|1603.62 #2026-03-31|1612.25 #2026-04-01|1650.75 #2026-04-02|1637.44 #2026-04-03|1637.44 #2026-04-06|1643.16 #2026-04-07|1627.10 #2026-04-08|1706.45 #2026-04-09|1680.53 #2026-04-10|1691.55 #2026-04-13|1662.89

Back to Top

Subscribe to the FRED newsletter

Follow us

 

Need Help?

Questions or Comments
FRED Help
Legal
Privacy Notice & Policy