Dark

DJUSBC
DJ US BRDCASTENT
index

Delayed

Mar 9, 2026 5:15:00 PM EDT

1159.39-0.079%(-0.92)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-03-06	1,156.52	1,162.03	1,144.58	1,160.31	-0.468%	0.000%
2026-03-05	1,166.51	1,177.34	1,160.78	1,165.77	-0.240%	-0.468%
2026-03-04	1,170.70	1,174.27	1,164.41	1,168.58	-0.267%	-0.708%
2026-03-03	1,170.26	1,180.74	1,158.83	1,171.71	-1.052%	-0.973%
2026-03-02	1,187.70	1,187.70	1,167.06	1,184.17	-0.713%	-2.015%
2026-02-27	1,173.01	1,196.96	1,169.73	1,192.67	+0.968%	-2.713%
2026-02-26	1,171.78	1,191.94	1,171.78	1,181.24	+0.790%	-1.772%
2026-02-25	1,179.52	1,182.96	1,167.06	1,171.98	-0.778%	-0.996%
2026-02-24	1,168.02	1,188.02	1,167.50	1,181.17	+1.118%	-1.766%
2026-02-23	1,181.62	1,182.01	1,160.78	1,168.11	-1.265%	-0.668%
2026-02-20	1,180.89	1,188.66	1,174.33	1,183.08	+0.157%	-1.925%
2026-02-19	1,190.33	1,194.35	1,179.56	1,181.23	-0.970%	-1.771%
2026-02-18	1,182.91	1,197.06	1,182.09	1,192.80	+1.321%	-2.724%
2026-02-17	1,180.30	1,189.54	1,166.42	1,177.25	+0.512%	-1.439%
2026-02-13	1,148.85	1,173.62	1,147.66	1,171.25	+1.915%	-0.934%
2026-02-12	1,188.20	1,189.29	1,137.81	1,149.24	-3.226%	+0.963%
2026-02-11	1,199.31	1,201.39	1,186.86	1,187.55	-1.220%	-2.294%
2026-02-10	1,184.88	1,209.26	1,184.87	1,202.22	+2.367%	-3.486%
2026-02-09	1,180.03	1,183.23	1,170.99	1,174.42	-0.335%	-1.201%
2026-02-06	1,161.26	1,179.69	1,158.98	1,178.37	+2.265%	-1.533%
2026-02-05	1,168.32	1,178.52	1,147.61	1,152.27	-1.652%	+0.698%
2026-02-04	1,156.21	1,182.16	1,152.65	1,171.62	+1.457%	-0.965%
2026-02-03	1,163.12	1,163.77	1,145.91	1,154.80	-0.880%	+0.477%
2026-02-02	1,172.01	1,191.68	1,163.58	1,165.05	-3.654%	-0.407%
2026-01-30	1,204.44	1,210.88	1,198.45	1,209.23	+0.785%	-4.046%
2026-01-29	1,191.19	1,200.24	1,183.90	1,199.81	+0.893%	-3.292%
2026-01-28	1,198.20	1,203.75	1,189.19	1,189.19	-0.777%	-2.429%
2026-01-27	1,211.13	1,212.17	1,195.83	1,198.50	-1.005%	-3.186%
2026-01-26	1,212.27	1,217.41	1,209.67	1,210.67	+0.151%	-4.160%
2026-01-23	1,213.10	1,213.91	1,200.37	1,208.84	-0.477%	-4.015%
2026-01-22	1,217.11	1,223.61	1,208.71	1,214.63	-0.048%	-4.472%
2026-01-21	1,196.64	1,215.47	1,196.64	1,215.21	+1.669%	-4.518%
2026-01-20	1,203.75	1,207.85	1,189.56	1,195.26	-1.069%	-2.924%
2026-01-16	1,222.81	1,226.68	1,207.25	1,208.18	-1.261%	-3.962%
2026-01-15	1,229.65	1,233.75	1,219.88	1,223.61	-0.484%	-5.173%
2026-01-14	1,229.28	1,234.63	1,222.28	1,229.56	+0.098%	-5.632%
2026-01-13	1,225.84	1,229.42	1,216.17	1,228.36	-0.039%	-5.540%
2026-01-12	1,244.03	1,244.78	1,225.10	1,228.84	-1.587%	-5.577%
2026-01-09	1,238.85	1,249.08	1,236.35	1,248.66	+1.018%	-7.076%
2026-01-08	1,224.96	1,243.59	1,224.96	1,236.08	+0.596%	-6.130%
2026-01-07	1,243.72	1,245.43	1,225.46	1,228.76	-1.319%	-5.571%
2026-01-06	1,245.83	1,248.69	1,240.04	1,245.19	-0.187%	-6.817%
2026-01-05	1,232.26	1,260.36	1,231.37	1,247.52	+1.261%	-6.991%
2026-01-02	1,241.79	1,243.34	1,230.51	1,231.98	-0.887%	-5.817%
2025-12-31	1,248.57	1,248.90	1,242.92	1,243.00	-0.639%	-6.652%
2025-12-30	1,244.90	1,255.20	1,244.03	1,251.00	+0.381%	-7.249%
2025-12-29	1,241.37	1,249.00	1,241.37	1,246.25	+0.320%	-6.896%
2025-12-26	1,245.12	1,247.89	1,238.66	1,242.27	-0.535%	-6.598%
2025-12-24	1,237.28	1,249.30	1,235.97	1,248.95	+0.927%	-7.097%
2025-12-23	1,230.44	1,238.06	1,226.38	1,237.48	+0.633%	-6.236%
2025-12-22	1,224.99	1,237.42	1,224.84	1,229.69	+0.900%	-5.642%
2025-12-19	1,227.65	1,236.68	1,216.16	1,218.72	-0.584%	-4.793%
2025-12-18	1,222.36	1,236.53	1,219.59	1,225.88	+0.146%	-5.349%
2025-12-17	1,221.95	1,232.72	1,219.78	1,224.09	-0.317%	-5.210%
2025-12-16	1,213.65	1,233.36	1,213.65	1,227.98	+1.060%	-5.511%
2025-12-15	1,209.11	1,218.66	1,206.20	1,215.10	+0.318%	-4.509%
2025-12-12	1,219.24	1,226.94	1,209.51	1,211.25	-0.139%	-4.206%
2025-12-11	1,203.36	1,214.62	1,202.09	1,212.93	+1.116%	-4.338%
2025-12-10	1,178.41	1,205.90	1,176.32	1,199.54	+2.229%	-3.270%
2025-12-09	1,166.27	1,176.29	1,161.23	1,173.39	+0.766%	-1.115%
2025-12-08	1,163.71	1,168.26	1,158.29	1,164.47	+0.969%	-0.357%
2025-12-05	1,144.70	1,159.87	1,143.93	1,153.30	+1.008%	+0.608%
2025-12-04	1,141.45	1,143.55	1,130.76	1,141.79	+0.043%	+1.622%
2025-12-03	1,128.37	1,143.07	1,126.80	1,141.30	+0.822%	+1.666%
2025-12-02	1,136.99	1,137.49	1,123.22	1,132.00	-0.193%	+2.501%
2025-12-01	1,134.98	1,139.94	1,130.80	1,134.19	+0.551%	+2.303%
2025-11-28	1,119.00	1,131.43	1,117.51	1,127.97	+0.703%	+2.867%
2025-11-26	1,115.49	1,124.69	1,115.49	1,120.10	+0.591%	+3.590%
2025-11-25	1,106.47	1,118.78	1,106.24	1,113.52	+1.147%	+4.202%
2025-11-24	1,122.19	1,122.56	1,100.46	1,100.89	-2.259%	+5.397%
2025-11-21	1,111.78	1,132.66	1,111.78	1,126.33	+1.812%	+3.017%
2025-11-20	1,127.82	1,134.78	1,105.19	1,106.28	-1.251%	+4.884%
2025-11-19	1,138.37	1,143.79	1,118.45	1,120.30	-1.648%	+3.571%
2025-11-18	1,127.51	1,144.38	1,124.90	1,139.07	+0.665%	+1.865%
2025-11-17	1,139.06	1,149.72	1,125.78	1,131.54	-0.739%	+2.543%
2025-11-14	1,150.83	1,155.27	1,134.99	1,139.97	-0.788%	+1.784%
2025-11-13	1,160.69	1,161.53	1,143.34	1,149.02	-3.873%	+0.983%
2025-11-12	1,186.59	1,198.97	1,186.59	1,195.32	+0.466%	-2.929%
2025-11-11	1,177.35	1,190.61	1,177.35	1,189.78	+1.327%	-2.477%
2025-11-10	1,170.45	1,179.82	1,165.18	1,174.20	+0.511%	-1.183%
2025-11-07	1,163.19	1,169.43	1,158.05	1,168.23	+0.350%	-0.678%
2025-11-06	1,173.81	1,178.56	1,161.45	1,164.15	-0.955%	-0.330%
2025-11-05	1,175.07	1,184.34	1,169.22	1,175.38	-0.091%	-1.282%
2025-11-04	1,167.34	1,177.50	1,161.49	1,176.45	+0.290%	-1.372%
2025-11-03	1,185.64	1,185.64	1,158.73	1,173.05	-1.192%	-1.086%
2025-10-31	1,163.31	1,189.56	1,158.10	1,187.20	+1.282%	-2.265%
2025-10-30	1,145.51	1,191.44	1,143.46	1,172.17	+0.122%	-1.012%
2025-10-29	1,179.29	1,190.25	1,168.07	1,170.74	-1.197%	-0.891%
2025-10-28	1,189.31	1,190.73	1,182.82	1,184.92	-0.422%	-2.077%
2025-10-27	1,186.67	1,193.62	1,183.83	1,189.94	+0.524%	-2.490%
2025-10-24	1,196.82	1,201.25	1,183.16	1,183.74	-0.680%	-1.979%
2025-10-23	1,196.48	1,197.92	1,185.69	1,191.85	+0.147%	-2.646%
2025-10-22	1,203.83	1,207.11	1,189.13	1,190.10	-1.010%	-2.503%
2025-10-21	1,185.62	1,203.69	1,185.62	1,202.24	+2.229%	-3.488%
2025-10-20	1,172.10	1,179.16	1,166.92	1,176.03	+0.675%	-1.337%
2025-10-17	1,161.40	1,173.17	1,160.44	1,168.15	+0.516%	-0.671%
2025-10-16	1,184.61	1,186.85	1,152.51	1,162.15	-1.797%	-0.158%
2025-10-15	1,181.42	1,192.76	1,175.85	1,183.41	+0.350%	-1.952%
2025-10-14	1,162.53	1,183.58	1,159.21	1,179.28	+1.075%	-1.609%
2025-10-13	1,164.73	1,173.82	1,164.35	1,166.74	+0.915%	-0.551%
2025-10-10	1,183.72	1,191.30	1,155.59	1,156.16	-1.996%	+0.359%
2025-10-09	1,196.28	1,198.51	1,178.69	1,179.71	-1.388%	-1.644%
2025-10-08	1,208.00	1,209.13	1,191.61	1,196.31	-0.876%	-3.009%
2025-10-07	1,218.60	1,221.83	1,205.50	1,206.88	-1.052%	-3.859%
2025-10-06	1,213.73	1,220.53	1,202.25	1,219.71	+0.457%	-4.870%
2025-10-03	1,207.91	1,220.47	1,206.49	1,214.16	+0.660%	-4.435%
2025-10-02	1,215.04	1,215.16	1,200.83	1,206.20	-0.861%	-3.805%
2025-10-01	1,225.84	1,234.10	1,216.22	1,216.68	-1.243%	-4.633%
2025-09-30	1,228.68	1,237.36	1,224.90	1,231.99	+0.132%	-5.818%
2025-09-29	1,229.23	1,234.93	1,225.45	1,230.36	+0.304%	-5.693%
2025-09-26	1,222.50	1,231.25	1,220.32	1,226.63	+0.331%	-5.407%
2025-09-25	1,219.27	1,228.90	1,218.04	1,222.58	-0.031%	-5.093%
2025-09-24	1,220.90	1,227.35	1,218.29	1,222.96	+0.266%	-5.123%
2025-09-23	1,223.15	1,235.14	1,218.25	1,219.72	-0.015%	-4.871%
2025-09-22	1,212.65	1,223.78	1,211.71	1,219.90	-0.278%	-4.885%
2025-09-19	1,223.50	1,224.72	1,210.22	1,223.30	+0.002%	-5.149%
2025-09-18	1,228.00	1,230.49	1,216.09	1,223.27	-0.862%	-5.147%
2025-09-17	1,224.79	1,242.44	1,224.79	1,233.91	+0.672%	-5.965%
2025-09-16	1,233.27	1,234.19	1,216.53	1,225.67	-0.927%	-5.333%
2025-09-15	1,239.88	1,248.34	1,233.10	1,237.14	-0.327%	-6.210%
2025-09-12	1,240.13	1,244.79	1,231.44	1,241.20	+0.346%	-6.517%
2025-09-11	1,205.36	1,239.05	1,201.46	1,236.92	+2.665%	-6.194%
2025-09-10	1,211.71	1,214.06	1,188.50	1,204.81	-0.870%	-3.694%
2025-09-09	1,226.89	1,226.89	1,215.03	1,215.38	-1.143%	-4.531%
2025-09-08	1,205.72	1,229.79	1,200.75	1,229.43	+1.093%	-5.622%
2025-09-05	1,218.27	1,228.19	1,210.28	1,216.14	-0.048%	-4.591%
2025-09-04	1,212.30	1,221.81	1,207.10	1,216.72	+0.447%	-4.636%
2025-09-03	1,215.90	1,220.50	1,202.27	1,211.30	-0.522%	-4.210%
2025-09-02	1,208.69	1,217.70	1,199.01	1,217.66	+0.070%	-4.710%
2025-08-29	1,210.31	1,217.15	1,207.91	1,216.81	+0.430%	-4.643%
2025-08-28	1,219.49	1,219.49	1,204.52	1,211.60	-0.486%	-4.233%
2025-08-27	1,210.80	1,218.60	1,209.87	1,217.52	+0.380%	-4.699%
2025-08-26	1,217.14	1,217.88	1,209.84	1,212.91	-0.587%	-4.337%
2025-08-25	1,224.55	1,226.61	1,218.58	1,220.07	-0.614%	-4.898%
2025-08-22	1,210.59	1,233.82	1,210.16	1,227.61	+2.223%	-5.482%
2025-08-21	1,194.00	1,201.41	1,189.40	1,200.91	+0.197%	-3.381%
2025-08-20	1,200.51	1,209.43	1,189.83	1,198.55	-0.216%	-3.191%
2025-08-19	1,200.53	1,207.00	1,193.96	1,201.15	+0.158%	-3.400%
2025-08-18	1,192.50	1,202.61	1,191.48	1,199.26	+0.442%	-3.248%
2025-08-15	1,195.54	1,202.63	1,192.80	1,193.98	+0.155%	-2.820%
2025-08-14	1,187.18	1,195.32	1,178.30	1,192.13	-0.328%	-2.669%
2025-08-13	1,164.21	1,198.19	1,163.20	1,196.05	+3.138%	-2.988%
2025-08-12	1,145.48	1,163.25	1,145.48	1,159.66	+1.804%	+0.056%
2025-08-11	1,142.87	1,151.03	1,132.18	1,139.11	-0.136%	+1.861%
2025-08-08	1,149.34	1,157.43	1,138.21	1,140.66	-0.579%	+1.723%
2025-08-07	1,176.52	1,178.58	1,143.26	1,147.30	-1.884%	+1.134%
2025-08-06	1,190.06	1,190.06	1,158.99	1,169.33	-1.548%	-0.771%
2025-08-05	1,198.31	1,198.95	1,181.77	1,187.71	-0.662%	-2.307%
2025-08-04	1,188.29	1,198.03	1,188.29	1,195.62	+1.371%	-2.953%
2025-08-01	1,194.22	1,195.40	1,175.73	1,179.45	-2.157%	-1.623%
2025-07-31	1,219.43	1,220.60	1,202.74	1,205.45	-0.310%	-3.745%
2025-07-30	1,213.13	1,222.52	1,205.90	1,209.20	-0.199%	-4.043%
2025-07-29	1,234.36	1,234.36	1,209.29	1,211.61	-1.601%	-4.234%
2025-07-28	1,236.83	1,237.58	1,228.94	1,231.32	-0.608%	-5.767%
2025-07-25	1,253.74	1,257.59	1,231.05	1,238.85	-3.012%	-6.340%
2025-07-24	1,290.38	1,294.88	1,277.32	1,277.32	-1.059%	-9.161%
2025-07-23	1,275.12	1,291.81	1,274.70	1,290.99	+1.538%	-10.122%
2025-07-22	1,266.43	1,276.50	1,265.99	1,271.43	+0.529%	-8.740%
2025-07-21	1,266.59	1,271.57	1,261.07	1,264.74	+0.117%	-8.257%
2025-07-18	1,271.60	1,272.04	1,258.01	1,263.26	-0.397%	-8.150%
2025-07-17	1,249.48	1,270.14	1,248.37	1,268.29	+1.483%	-8.514%
2025-07-16	1,249.61	1,255.92	1,239.99	1,249.75	+0.365%	-7.157%
2025-07-15	1,266.37	1,267.09	1,244.86	1,245.20	-1.602%	-6.817%
2025-07-14	1,252.62	1,266.90	1,250.68	1,265.47	+1.111%	-8.310%
2025-07-11	1,260.62	1,263.70	1,249.71	1,251.56	-1.272%	-7.291%
2025-07-10	1,261.80	1,273.76	1,261.67	1,267.68	+0.520%	-8.470%
2025-07-09	1,271.67	1,276.97	1,258.31	1,261.12	-0.826%	-7.994%
2025-07-08	1,271.34	1,276.92	1,266.05	1,271.63	+0.108%	-8.754%
2025-07-07	1,284.06	1,287.38	1,266.59	1,270.26	-1.209%	-8.656%
2025-07-03	1,278.09	1,293.07	1,277.10	1,285.81	+0.793%	-9.760%
2025-07-02	1,280.32	1,280.96	1,273.23	1,275.69	-0.581%	-9.045%
2025-07-01	1,273.09	1,286.63	1,272.82	1,283.15	+0.140%	-9.573%
2025-06-30	1,278.80	1,283.65	1,272.76	1,281.36	+1.125%	-9.447%
2025-06-27	1,260.91	1,273.22	1,259.13	1,267.10	+0.810%	-8.428%
2025-06-26	1,243.41	1,257.96	1,241.43	1,256.92	+1.207%	-7.686%
2025-06-25	1,245.41	1,248.66	1,240.21	1,241.93	-0.294%	-6.572%
2025-06-24	1,234.89	1,248.07	1,234.30	1,245.59	+1.120%	-6.847%
2025-06-23	1,219.98	1,233.07	1,209.29	1,231.79	+0.494%	-5.803%
2025-06-20	1,226.11	1,236.34	1,221.48	1,225.74	+0.551%	-5.338%
2025-06-18	1,216.50	1,226.35	1,216.25	1,219.02	+0.126%	-4.816%
2025-06-17	1,225.49	1,226.69	1,212.37	1,217.48	-0.986%	-4.696%
2025-06-16	1,221.58	1,238.06	1,221.58	1,229.60	+1.175%	-5.635%
2025-06-13	1,217.90	1,223.86	1,213.09	1,215.32	-0.945%	-4.526%
2025-06-12	1,232.97	1,236.65	1,222.01	1,226.92	-0.747%	-5.429%
2025-06-11	1,236.63	1,243.06	1,230.93	1,236.16	-0.047%	-6.136%
2025-06-10	1,206.56	1,239.99	1,206.01	1,236.74	+2.494%	-6.180%
2025-06-09	1,209.48	1,215.21	1,205.10	1,206.65	+0.273%	-3.840%
2025-06-06	1,198.30	1,205.40	1,197.12	1,203.37	+1.293%	-3.578%
2025-06-05	1,193.61	1,202.95	1,182.76	1,188.01	-0.351%	-2.332%
2025-06-04	1,197.31	1,200.23	1,192.20	1,192.20	-0.227%	-2.675%
2025-06-03	1,189.25	1,200.40	1,182.63	1,194.91	+0.305%	-2.896%
2025-06-02	1,188.19	1,192.55	1,179.03	1,191.28	-0.169%	-2.600%
2025-05-30	1,186.14	1,195.57	1,179.51	1,193.30	+0.614%	-2.765%
2025-05-29	1,198.23	1,198.23	1,173.20	1,186.02	-0.623%	-2.168%
2025-05-28	1,200.78	1,202.55	1,191.09	1,193.46	-0.510%	-2.778%
2025-05-27	1,193.49	1,204.76	1,185.96	1,199.58	+1.686%	-3.274%
2025-05-23	1,172.82	1,184.30	1,170.09	1,179.69	-0.633%	-1.643%
2025-05-22	1,189.26	1,193.96	1,185.29	1,187.21	-0.286%	-2.266%
2025-05-21	1,205.82	1,211.36	1,187.08	1,190.62	-1.608%	-2.546%
2025-05-20	1,206.47	1,216.32	1,205.66	1,210.08	+0.203%	-4.113%
2025-05-19	1,209.35	1,210.77	1,202.01	1,207.63	-0.589%	-3.918%
2025-05-16	1,203.83	1,214.82	1,198.97	1,214.79	+0.940%	-4.485%
2025-05-15	1,193.03	1,204.98	1,193.03	1,203.48	+0.588%	-3.587%
2025-05-14	1,189.15	1,198.56	1,185.48	1,196.44	+0.402%	-3.020%
2025-05-13	1,180.03	1,195.92	1,180.03	1,191.65	+1.041%	-2.630%
2025-05-12	1,182.09	1,189.19	1,170.77	1,179.37	+2.654%	-1.616%
2025-05-09	1,145.29	1,151.80	1,142.69	1,148.88	+0.418%	+0.995%
2025-05-08	1,135.85	1,155.77	1,135.71	1,144.10	+1.298%	+1.417%
2025-05-07	1,129.27	1,135.93	1,121.67	1,129.44	+4.090%	+2.733%
2025-05-06	1,077.71	1,089.35	1,071.63	1,085.06	+0.250%	+6.935%
2025-05-05	1,062.37	1,091.11	1,061.95	1,082.35	+0.131%	+7.203%
2025-05-02	1,068.04	1,085.60	1,068.04	1,080.93	+1.424%	+7.344%
2025-05-01	1,074.81	1,078.51	1,064.08	1,065.75	-0.897%	+8.873%
2025-04-30	1,062.88	1,077.64	1,045.73	1,075.40	+0.147%	+7.896%
2025-04-29	1,062.27	1,076.43	1,060.71	1,073.82	+0.935%	+8.054%
2025-04-28	1,062.46	1,076.17	1,057.56	1,063.87	+0.106%	+9.065%
2025-04-25	1,052.48	1,063.14	1,046.80	1,062.74	+2.024%	+9.181%
2025-04-24	1,011.04	1,044.58	1,003.63	1,041.66	+0.299%	+11.390%
2025-04-23	1,048.62	1,061.87	1,036.42	1,038.55	+1.596%	+11.724%
2025-04-22	1,007.51	1,023.91	1,007.51	1,022.24	+2.135%	+13.507%
2025-04-21	1,012.19	1,015.66	992.17	1,000.87	-1.560%	+15.930%
2025-04-17	1,006.55	1,025.92	1,003.76	1,016.73	+1.891%	+14.122%
2025-04-16	1,019.08	1,019.92	989.74	997.86	-2.596%	+16.280%
2025-04-15	1,021.09	1,033.72	1,018.24	1,024.45	+0.742%	+13.262%
2025-04-14	1,014.83	1,029.41	1,008.52	1,016.90	+0.587%	+14.103%
2025-04-11	1,015.07	1,018.04	993.15	1,010.97	-0.296%	+14.772%
2025-04-10	1,047.25	1,047.99	990.11	1,013.97	-5.306%	+14.432%
2025-04-09	970.27	1,076.65	965.41	1,070.79	+9.668%	+8.360%
2025-04-08	1,020.99	1,030.84	966.79	976.39	-2.064%	+18.837%
2025-04-07	986.28	1,038.52	962.01	996.97	-0.393%	+16.384%
2025-04-04	1,044.12	1,051.13	1,000.36	1,000.90	-6.559%	+15.927%
2025-04-03	1,132.89	1,132.89	1,069.73	1,071.16	-6.370%	+8.323%
2025-04-02	1,123.40	1,145.22	1,122.95	1,144.04	+0.701%	+1.422%
2025-04-01	1,141.60	1,146.78	1,129.89	1,136.08	-0.784%	+2.133%
2025-03-31	1,133.97	1,147.12	1,117.11	1,145.06	+0.999%	+1.332%
2025-03-28	1,160.19	1,162.08	1,133.00	1,133.73	-2.425%	+2.344%
2025-03-27	1,164.35	1,168.84	1,158.02	1,161.91	-0.281%	-0.138%
2025-03-26	1,163.55	1,172.66	1,162.03	1,165.18	+0.220%	-0.418%
2025-03-25	1,150.52	1,162.93	1,146.63	1,162.62	+1.168%	-0.199%
2025-03-24	1,145.39	1,151.50	1,140.96	1,149.20	+0.750%	+0.967%
2025-03-21	1,129.08	1,141.75	1,123.39	1,140.65	+0.603%	+1.724%
2025-03-20	1,131.73	1,141.44	1,125.99	1,133.81	-0.098%	+2.337%
2025-03-19	1,125.72	1,141.37	1,125.37	1,134.92	+1.043%	+2.237%
2025-03-18	1,123.56	1,125.30	1,113.23	1,123.20	-0.050%	+3.304%
2025-03-17	1,111.83	1,129.96	1,111.83	1,123.76	+1.043%	+3.252%
2025-03-14	1,099.25	1,115.40	1,096.21	1,112.16	+2.054%	+4.329%
2025-03-13	1,105.54	1,117.23	1,087.92	1,089.78	-2.062%	+6.472%
2025-03-12	1,117.10	1,125.34	1,095.37	1,112.72	-0.350%	+4.277%
2025-03-11	1,135.19	1,142.05	1,112.22	1,116.63	-2.907%	+3.912%
2025-03-10	1,180.71	1,181.48	1,146.12	1,150.06	-3.033%	+0.891%
2025-03-07	1,170.55	1,189.41	1,163.86	1,186.03	+0.898%	-2.169%
2025-03-06	1,184.51	1,194.37	1,170.14	1,175.48	-1.421%	-1.291%
2025-03-05	1,185.38	1,196.92	1,175.15	1,192.42	+0.640%	-2.693%
2025-03-04	1,205.69	1,207.40	1,178.78	1,184.84	-1.933%	-2.070%
2025-03-03	1,219.61	1,228.51	1,201.55	1,208.20	-0.703%	-3.964%
2025-02-28	1,195.78	1,217.55	1,195.40	1,216.75	+2.116%	-4.639%
2025-02-27	1,192.28	1,205.71	1,187.46	1,191.54	+0.123%	-2.621%
2025-02-26	1,192.76	1,205.19	1,188.39	1,190.08	-0.444%	-2.502%
2025-02-25	1,217.74	1,223.02	1,193.95	1,195.39	-1.638%	-2.935%
2025-02-24	1,201.05	1,220.80	1,199.95	1,215.30	+1.533%	-4.525%
2025-02-21	1,218.30	1,219.69	1,194.26	1,196.95	-1.261%	-3.061%
2025-02-20	1,214.01	1,215.70	1,201.03	1,212.24	-0.311%	-4.284%
2025-02-19	1,205.93	1,220.55	1,203.50	1,216.02	+0.782%	-4.581%
2025-02-18	1,202.97	1,207.23	1,192.38	1,206.58	+0.278%	-3.835%
2025-02-14	1,203.05	1,206.29	1,198.75	1,203.24	+0.659%	-3.568%
2025-02-13	1,182.11	1,195.54	1,181.63	1,195.36	+1.174%	-2.932%
2025-02-12	1,170.28	1,185.40	1,169.02	1,181.49	+0.215%	-1.793%
2025-02-11	1,165.23	1,179.90	1,161.19	1,178.95	+0.639%	-1.581%
2025-02-10	1,184.46	1,187.34	1,169.42	1,171.46	-0.616%	-0.952%
2025-02-07	1,186.10	1,191.21	1,177.33	1,178.72	-0.639%	-1.562%
2025-02-06	1,180.43	1,186.77	1,164.61	1,186.30	+1.328%	-2.191%
2025-02-05	1,186.83	1,197.31	1,163.96	1,170.75	-0.412%	-0.892%
2025-02-04	1,169.26	1,181.22	1,164.40	1,175.59	+0.283%	-1.300%
2025-02-03	1,166.34	1,175.74	1,158.15	1,172.27	-0.265%	-1.020%
2025-01-31	1,181.89	1,186.23	1,171.68	1,175.39	+0.250%	-1.283%
2025-01-30	1,172.46	1,172.46	1,172.46	1,172.46	-3.057%	-1.036%
2025-01-29	1,210.00	1,221.22	1,206.91	1,209.43	+0.121%	-4.061%
2025-01-28	1,214.05	1,214.46	1,205.52	1,207.97	-0.871%	-3.945%
2025-01-27	1,203.19	1,222.74	1,201.29	1,218.59	+1.073%	-4.783%
2025-01-24	1,196.12	1,208.96	1,193.64	1,205.65	+0.807%	-3.761%
2025-01-23	1,175.79	1,196.21	1,175.79	1,196.00	+1.625%	-2.984%
2025-01-22	1,176.97	1,178.06	1,167.36	1,176.88	+0.303%	-1.408%
2025-01-21	1,162.93	1,179.69	1,162.36	1,173.33	+0.941%	-1.110%
2025-01-17	1,161.25	1,163.81	1,157.92	1,162.39	+1.002%	-0.179%
2025-01-16	1,162.02	1,166.04	1,149.95	1,150.86	-1.034%	+0.821%
2025-01-15	1,174.89	1,176.33	1,161.83	1,162.89	+0.192%	-0.222%
2025-01-14	1,160.65	1,165.27	1,155.13	1,160.66	+0.193%	-0.030%
2025-01-13	1,155.64	1,160.60	1,149.47	1,158.42	+0.118%	+0.163%
2025-01-10	1,173.54	1,176.82	1,155.79	1,157.06	-1.927%	+0.281%
2025-01-08	1,182.54	1,183.03	1,165.74	1,179.80	-0.709%	-1.652%
2025-01-07	1,197.51	1,205.77	1,184.96	1,188.23	-0.401%	-2.350%
2025-01-06	1,194.01	1,208.97	1,191.75	1,193.01	-0.130%	-2.741%
2025-01-03	1,190.10	1,195.45	1,182.97	1,194.56	+0.600%	-2.867%
2025-01-02	1,195.11	1,199.27	1,179.32	1,187.43	-0.085%	-2.284%
2024-12-31	1,187.06	1,192.51	1,182.48	1,188.44	+0.180%	-2.367%
2024-12-30	1,194.92	1,194.92	1,177.20	1,186.30	-0.980%	-2.191%
2024-12-27	1,200.64	1,204.03	1,190.33	1,198.04	-0.875%	-3.149%
2024-12-26	1,206.61	1,213.09	1,202.68	1,208.62	-0.075%	-3.997%
2024-12-24	1,196.72	1,210.17	1,194.79	1,209.53	+0.962%	-4.069%
2024-12-23	1,201.82	1,203.42	1,189.80	1,198.00	-0.679%	-3.146%
2024-12-20	1,190.88	1,212.51	1,185.99	1,206.19	+1.186%	-3.804%
2024-12-19	1,203.63	1,208.10	1,191.54	1,192.05	-0.549%	-2.663%
2024-12-18	1,226.11	1,241.49	1,197.50	1,198.63	-2.344%	-3.197%
2024-12-17	1,219.98	1,234.97	1,217.95	1,227.40	+0.003%	-5.466%
2024-12-16	1,236.70	1,243.13	1,226.89	1,227.36	-1.369%	-5.463%
2024-12-13	1,252.58	1,254.99	1,243.21	1,244.39	-1.151%	-6.757%
2024-12-12	1,245.79	1,260.09	1,245.79	1,258.88	+1.589%	-7.830%
2024-12-11	1,236.80	1,242.51	1,232.88	1,239.19	+0.244%	-6.365%
2024-12-10	1,229.90	1,241.46	1,221.89	1,236.17	+0.611%	-6.137%
2024-12-09	1,289.20	1,289.78	1,228.09	1,228.66	-4.642%	-5.563%
2024-12-06	1,283.29	1,290.25	1,282.17	1,288.47	+0.557%	-9.947%
2024-12-05	1,278.55	1,285.96	1,274.36	1,281.33	-0.023%	-9.445%
2024-12-04	1,275.94	1,284.13	1,273.39	1,281.63	+0.403%	-9.466%
2024-12-03	1,277.43	1,278.79	1,276.16	1,276.49	-0.560%	-9.102%
2024-12-02	1,281.99	1,284.67	1,275.44	1,283.68	+0.165%	-9.611%
2024-11-29	1,273.96	1,283.13	1,272.45	1,281.57	+0.608%	-9.462%
2024-11-27	1,264.36	1,282.08	1,264.36	1,273.82	+0.909%	-8.911%
2024-11-26	1,271.09	1,273.36	1,260.28	1,262.34	-0.741%	-8.083%
2024-11-25	1,276.72	1,280.48	1,265.76	1,271.76	+0.112%	-8.763%
2024-11-22	1,263.38	1,275.38	1,260.38	1,270.34	+0.392%	-8.661%
2024-11-21	1,257.72	1,273.55	1,248.63	1,265.38	+2.310%	-8.303%
2024-11-19	1,234.45	1,238.23	1,226.28	1,236.81	-0.765%	-6.185%
2024-11-18	1,243.75	1,255.27	1,243.75	1,246.35	-0.278%	-6.903%
2024-11-15	1,246.31	1,256.26	1,239.97	1,249.83	+0.669%	-7.163%
2024-11-14	1,251.92	1,269.91	1,238.16	1,241.52	+1.725%	-6.541%
2024-11-13	1,211.89	1,227.97	1,204.17	1,220.47	+0.838%	-4.929%
2024-11-12	1,208.00	1,211.79	1,201.31	1,210.33	+0.023%	-4.133%
2024-11-11	1,198.11	1,212.89	1,197.05	1,210.05	+1.302%	-4.111%
2024-11-08	1,197.38	1,199.84	1,184.87	1,194.50	-0.382%	-2.862%
2024-11-07	1,209.63	1,212.46	1,197.93	1,199.08	-0.801%	-3.233%
2024-11-06	1,187.99	1,209.47	1,187.94	1,208.76	+4.268%	-4.008%
2024-11-05	1,151.78	1,164.08	1,146.31	1,159.28	+0.753%	+0.089%
2024-11-04	1,163.53	1,164.98	1,146.12	1,150.62	-0.663%	+0.842%
2024-11-01	1,159.72	1,171.71	1,156.71	1,158.30	+0.937%	+0.174%
2024-10-31	1,159.97	1,163.97	1,138.03	1,147.55	+1.197%	+1.112%
2024-10-30	1,129.95	1,142.65	1,129.95	1,133.98	-0.059%	+2.322%
2024-10-29	1,131.41	1,141.21	1,128.71	1,134.65	+0.181%	+2.261%
2024-10-28	1,127.92	1,136.13	1,127.83	1,132.60	+0.695%	+2.447%
2024-10-25	1,134.94	1,139.57	1,124.31	1,124.78	+0.052%	+3.159%
2024-10-24	1,130.26	1,132.49	1,119.23	1,124.19	-0.093%	+3.213%
2024-10-23	1,128.28	1,135.06	1,120.63	1,125.24	-0.444%	+3.117%
2024-10-22	1,116.92	1,139.36	1,116.92	1,130.26	+1.305%	+2.659%
2024-10-21	1,136.75	1,136.99	1,113.96	1,115.70	-1.936%	+3.998%
2024-10-18	1,138.19	1,142.59	1,133.39	1,137.73	+0.138%	+1.985%
2024-10-17	1,141.43	1,143.54	1,128.78	1,136.16	-0.196%	+2.126%
2024-10-16	1,125.47	1,138.91	1,125.47	1,138.39	+1.186%	+1.926%
2024-10-15	1,127.43	1,136.98	1,122.12	1,125.05	-0.002%	+3.134%
2024-10-14	1,114.63	1,127.02	1,111.18	1,125.07	+1.155%	+3.132%
2024-10-11	1,104.74	1,116.74	1,103.73	1,112.22	+0.734%	+4.324%
2024-10-10	1,112.88	1,118.32	1,102.60	1,104.12	-0.673%	+5.089%
2024-10-09	1,095.55	1,112.97	1,092.61	1,111.60	+1.107%	+4.382%
2024-10-08	1,092.71	1,102.79	1,090.15	1,099.43	+0.587%	+5.537%
2024-10-07	1,109.19	1,110.62	1,089.16	1,093.01	-1.762%	+6.157%
2024-10-04	1,107.99	1,113.24	1,100.28	1,112.61	+1.085%	+4.287%
2024-10-03	1,106.17	1,106.17	1,095.51	1,100.67	-0.963%	+5.419%
2024-10-02	1,109.93	1,119.08	1,108.12	1,111.37	-0.264%	+4.404%
2024-10-01	1,118.37	1,121.68	1,108.04	1,114.31	-0.826%	+4.128%
2024-09-30	1,126.77	1,130.46	1,114.16	1,123.59	+0.001%	+3.268%
2024-09-27	1,113.98	1,133.18	1,113.98	1,123.58	+1.191%	+3.269%
2024-09-26	1,103.84	1,111.37	1,102.26	1,110.36	+1.147%	+4.499%
2024-09-25	1,107.07	1,107.07	1,096.34	1,097.77	-0.985%	+5.697%
2024-09-24	1,100.82	1,109.15	1,095.53	1,108.69	+1.410%	+4.656%
2024-09-23	1,092.91	1,096.07	1,086.46	1,093.27	+0.249%	+6.132%
2024-09-20	1,090.19	1,099.59	1,086.24	1,090.55	-0.240%	+6.397%
2024-09-19	1,106.89	1,112.87	1,090.67	1,093.17	+0.267%	+6.142%
2024-09-18	1,083.56	1,100.17	1,074.07	1,090.26	+0.790%	+6.425%
2024-09-17	1,081.53	1,091.13	1,077.86	1,081.71	+0.353%	+7.266%
2024-09-16	1,075.86	1,084.91	1,072.81	1,077.91	+0.627%	+7.644%
2024-09-13	1,059.54	1,074.58	1,059.40	1,071.19	+1.316%	+8.320%
2024-09-12	1,044.40	1,057.42	1,042.96	1,057.28	+1.536%	+9.745%

.dark-mode .SqThnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqThnY{ color: #333333; background-color: white; border: 2px solid #333333; }DJUSBCDJ US BRDCASTENTindex

DJUSBC
DJ US BRDCASTENT
index