Dark

DJUSRB
DJ US BRDLNRET
index

Delayed

May 26, 2026 5:29:00 PM EDT

5463.34-0.812%(-44.74)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2026-05-22	5,555.72	5,576.82	5,506.89	5,508.08	-0.963%	0.000%
2026-05-21	5,517.20	5,581.21	5,451.14	5,561.63	-0.442%	-0.963%
2026-05-20	5,538.40	5,617.24	5,514.94	5,586.34	+0.869%	-1.401%
2026-05-19	5,555.12	5,558.08	5,479.82	5,538.19	-1.094%	-0.544%
2026-05-18	5,554.25	5,644.66	5,533.93	5,599.44	+0.748%	-1.632%
2026-05-15	5,543.11	5,563.19	5,517.26	5,557.86	-0.827%	-0.896%
2026-05-14	5,615.23	5,642.74	5,588.45	5,604.18	-0.439%	-1.715%
2026-05-13	5,516.75	5,635.85	5,509.50	5,628.90	+1.384%	-2.146%
2026-05-12	5,520.10	5,560.57	5,506.65	5,552.05	-0.193%	-0.792%
2026-05-11	5,612.87	5,641.75	5,555.00	5,562.80	-1.559%	-0.984%
2026-05-08	5,635.02	5,670.65	5,618.76	5,650.88	+0.336%	-2.527%
2026-05-07	5,677.74	5,696.46	5,623.68	5,631.95	-0.849%	-2.199%
2026-05-06	5,661.02	5,718.77	5,641.28	5,680.16	+0.007%	-3.029%
2026-05-05	5,711.78	5,750.37	5,663.47	5,679.76	+0.461%	-3.023%
2026-05-04	5,607.28	5,723.53	5,607.28	5,653.68	+0.866%	-2.575%
2026-05-01	5,569.92	5,693.34	5,528.26	5,605.16	+0.740%	-1.732%
2026-04-30	5,634.12	5,651.20	5,429.63	5,563.96	+1.186%	-1.004%
2026-04-29	5,409.71	5,517.76	5,403.71	5,498.76	+1.014%	+0.169%
2026-04-28	5,448.23	5,465.88	5,419.93	5,443.57	-0.474%	+1.185%
2026-04-27	5,534.42	5,534.42	5,464.28	5,469.47	-1.171%	+0.706%
2026-04-24	5,493.27	5,540.51	5,449.68	5,534.30	+1.962%	-0.474%
2026-04-23	5,421.03	5,473.07	5,396.07	5,427.81	+0.254%	+1.479%
2026-04-22	5,377.48	5,423.63	5,342.35	5,414.05	+1.452%	+1.737%
2026-04-21	5,396.95	5,396.95	5,321.76	5,336.54	+0.670%	+3.214%
2026-04-20	5,314.24	5,322.46	5,259.31	5,301.03	-0.511%	+3.906%
2026-04-17	5,367.91	5,376.87	5,318.54	5,328.25	+0.852%	+3.375%
2026-04-16	5,272.03	5,285.80	5,210.87	5,283.23	+0.421%	+4.256%
2026-04-15	5,266.39	5,275.03	5,224.04	5,261.10	+0.023%	+4.694%
2026-04-14	5,147.45	5,300.54	5,147.45	5,259.87	+2.586%	+4.719%
2026-04-13	5,111.80	5,129.31	5,078.46	5,127.28	-0.031%	+7.427%
2026-04-10	5,135.22	5,164.56	5,114.53	5,128.85	+0.521%	+7.394%
2026-04-09	4,966.57	5,102.28	4,943.82	5,102.25	+3.798%	+7.954%
2026-04-08	4,910.03	4,929.02	4,866.84	4,915.55	+3.198%	+12.054%
2026-04-07	4,765.10	4,766.20	4,701.19	4,763.21	-0.485%	+15.638%
2026-04-06	4,727.62	4,788.04	4,727.62	4,786.43	+1.244%	+15.077%
2026-04-02	4,679.82	4,748.47	4,638.42	4,727.60	+0.211%	+16.509%
2026-04-01	4,710.86	4,756.16	4,683.44	4,717.65	+0.752%	+16.755%
2026-03-31	4,635.81	4,708.14	4,613.26	4,682.43	+2.532%	+17.633%
2026-03-30	4,565.16	4,618.20	4,548.70	4,566.82	+0.763%	+20.611%
2026-03-27	4,615.69	4,615.69	4,525.39	4,532.24	-2.369%	+21.531%
2026-03-26	4,690.27	4,730.26	4,634.89	4,642.21	-1.321%	+18.652%
2026-03-25	4,704.49	4,726.34	4,674.89	4,704.37	+1.556%	+17.084%
2026-03-24	4,633.83	4,675.81	4,609.62	4,632.27	-0.685%	+18.907%
2026-03-23	4,682.11	4,710.35	4,658.82	4,664.22	+1.685%	+18.092%
2026-03-20	4,626.76	4,632.06	4,576.92	4,586.92	-1.417%	+20.082%
2026-03-19	4,649.10	4,665.67	4,615.04	4,652.83	-0.607%	+18.381%
2026-03-18	4,765.36	4,782.08	4,672.24	4,681.23	-2.363%	+17.663%
2026-03-17	4,772.43	4,802.89	4,770.80	4,794.54	+0.830%	+14.882%
2026-03-16	4,715.16	4,764.88	4,693.57	4,755.05	+1.208%	+15.836%
2026-03-13	4,728.06	4,740.61	4,675.24	4,698.28	-0.340%	+17.236%
2026-03-12	4,694.45	4,730.37	4,675.61	4,714.32	-0.657%	+16.837%
2026-03-11	4,813.01	4,820.69	4,728.15	4,745.51	-0.867%	+16.069%
2026-03-10	4,773.51	4,819.09	4,760.07	4,787.01	+0.248%	+15.063%
2026-03-09	4,733.53	4,780.87	4,663.20	4,775.18	+0.220%	+15.348%
2026-03-06	4,769.41	4,808.20	4,752.79	4,764.71	-1.433%	+15.602%
2026-03-05	4,812.89	4,875.84	4,781.81	4,833.98	-0.301%	+13.945%
2026-03-04	4,755.01	4,859.08	4,751.20	4,848.55	+2.405%	+13.603%
2026-03-03	4,634.94	4,747.33	4,627.72	4,734.67	+0.376%	+16.335%
2026-03-02	4,666.74	4,741.83	4,660.15	4,716.92	-0.784%	+16.773%
2026-02-27	4,673.91	4,760.70	4,667.50	4,754.20	+1.508%	+15.857%
2026-02-26	4,738.83	4,751.36	4,647.22	4,683.58	-1.081%	+17.604%
2026-02-25	4,744.31	4,754.86	4,709.88	4,734.77	+0.413%	+16.333%
2026-02-24	4,656.69	4,739.16	4,630.94	4,715.29	+1.376%	+16.813%
2026-02-23	4,674.09	4,685.27	4,611.84	4,651.30	-1.175%	+18.420%
2026-02-20	4,622.67	4,712.32	4,612.75	4,706.60	+1.384%	+17.029%
2026-02-19	4,645.19	4,687.49	4,631.34	4,642.35	-0.265%	+18.649%
2026-02-18	4,625.37	4,704.02	4,625.37	4,654.70	+0.668%	+18.334%
2026-02-17	4,624.38	4,655.96	4,587.61	4,623.83	-0.103%	+19.124%
2026-02-13	4,599.80	4,665.99	4,586.28	4,628.61	+0.168%	+19.001%
2026-02-12	4,640.78	4,659.68	4,589.65	4,620.84	-0.477%	+19.201%
2026-02-11	4,685.07	4,693.83	4,623.33	4,642.97	-0.555%	+18.633%
2026-02-10	4,721.37	4,774.82	4,666.90	4,668.86	-1.274%	+17.975%
2026-02-09	4,737.49	4,787.62	4,663.71	4,729.12	-0.779%	+16.472%
2026-02-06	4,611.93	4,777.66	4,594.33	4,766.24	-2.716%	+15.564%
2026-02-05	4,943.79	4,966.96	4,880.27	4,899.28	-3.066%	+12.426%
2026-02-04	5,136.56	5,142.79	5,045.76	5,054.22	-1.532%	+8.980%
2026-02-03	5,194.17	5,214.76	5,084.61	5,132.84	-0.593%	+7.311%
2026-02-02	5,160.14	5,189.34	5,142.64	5,163.45	+2.093%	+6.674%
2026-01-30	5,045.97	5,102.53	5,022.74	5,057.59	-0.602%	+8.907%
2026-01-29	5,102.15	5,104.11	5,015.75	5,088.24	-0.400%	+8.251%
2026-01-28	5,167.02	5,178.54	5,087.19	5,108.68	-0.706%	+7.818%
2026-01-27	5,086.23	5,148.30	5,050.26	5,144.99	+1.552%	+7.057%
2026-01-26	5,106.72	5,115.19	5,062.48	5,066.36	-0.345%	+8.719%
2026-01-23	5,014.00	5,105.34	5,014.00	5,083.91	+1.493%	+8.343%
2026-01-22	5,010.06	5,031.29	4,964.95	5,009.11	+0.540%	+9.961%
2026-01-21	4,958.40	5,006.13	4,901.77	4,982.22	+0.407%	+10.555%
2026-01-20	5,009.14	5,020.92	4,933.34	4,962.02	-2.526%	+11.005%
2026-01-16	5,085.37	5,095.73	5,042.45	5,090.63	+0.333%	+8.200%
2026-01-15	5,080.35	5,109.36	5,054.69	5,073.71	+0.469%	+8.561%
2026-01-14	5,101.85	5,107.68	5,036.86	5,050.01	-1.591%	+9.071%
2026-01-13	5,161.33	5,194.11	5,096.56	5,131.63	-0.715%	+7.336%
2026-01-12	5,147.58	5,208.12	5,147.58	5,168.61	+0.492%	+6.568%
2026-01-09	5,093.30	5,151.67	5,059.00	5,143.28	+0.616%	+7.093%
2026-01-08	5,048.22	5,121.95	5,024.24	5,111.80	+1.827%	+7.752%
2026-01-07	5,012.86	5,085.80	5,012.86	5,020.07	-0.182%	+9.721%
2026-01-06	4,880.55	5,054.47	4,880.55	5,029.24	+2.811%	+9.521%
2026-01-05	4,816.58	4,910.06	4,800.63	4,891.72	+2.319%	+12.600%
2026-01-02	4,841.66	4,899.73	4,751.58	4,780.84	-1.098%	+15.212%
2025-12-31	4,863.86	4,867.34	4,832.44	4,833.91	-0.654%	+13.947%
2025-12-30	4,845.09	4,869.72	4,835.02	4,865.73	-0.029%	+13.202%
2025-12-29	4,855.44	4,875.68	4,845.26	4,867.12	-0.090%	+13.169%
2025-12-26	4,859.08	4,878.12	4,847.90	4,871.52	+0.213%	+13.067%
2025-12-24	4,842.48	4,868.82	4,836.74	4,861.17	+0.479%	+13.308%
2025-12-23	4,799.06	4,844.39	4,799.06	4,838.00	+0.879%	+13.850%
2025-12-22	4,807.78	4,813.92	4,776.33	4,795.83	-0.093%	+14.851%
2025-12-19	4,796.88	4,825.58	4,776.11	4,800.31	+0.118%	+14.744%
2025-12-18	4,784.67	4,845.11	4,763.77	4,794.64	+1.469%	+14.880%
2025-12-17	4,761.90	4,779.36	4,723.37	4,725.24	-0.309%	+16.567%
2025-12-16	4,752.95	4,759.66	4,720.64	4,739.89	-0.225%	+16.207%
2025-12-15	4,844.21	4,844.21	4,737.14	4,750.58	-1.474%	+15.945%
2025-12-12	4,864.49	4,870.45	4,789.15	4,821.67	-1.028%	+14.236%
2025-12-11	4,852.08	4,875.66	4,833.13	4,871.74	+0.146%	+13.062%
2025-12-10	4,843.35	4,898.90	4,834.65	4,864.63	+0.678%	+13.227%
2025-12-09	4,801.35	4,837.80	4,778.19	4,831.85	+0.503%	+13.995%
2025-12-08	4,852.48	4,867.56	4,801.30	4,807.69	-1.098%	+14.568%
2025-12-05	4,870.99	4,892.70	4,846.07	4,861.07	+0.255%	+13.310%
2025-12-04	4,889.65	4,903.47	4,805.20	4,848.69	-1.102%	+13.599%
2025-12-03	4,903.10	4,911.80	4,870.68	4,902.71	-0.317%	+12.348%
2025-12-02	4,908.87	4,969.86	4,892.75	4,918.29	+0.404%	+11.992%
2025-12-01	4,894.20	4,925.11	4,889.58	4,898.52	+0.243%	+12.444%
2025-11-28	4,845.62	4,888.23	4,832.81	4,886.66	+1.484%	+12.717%
2025-11-26	4,810.91	4,857.63	4,790.53	4,815.18	+0.428%	+14.390%
2025-11-25	4,726.65	4,802.05	4,691.92	4,794.65	+1.667%	+14.880%
2025-11-24	4,680.31	4,738.62	4,680.31	4,716.05	+1.309%	+16.794%
2025-11-21	4,603.00	4,683.49	4,576.81	4,655.10	+1.043%	+18.324%
2025-11-20	4,734.24	4,765.20	4,601.78	4,607.04	-0.857%	+19.558%
2025-11-19	4,666.26	4,666.26	4,583.36	4,646.87	-0.223%	+18.533%
2025-11-18	4,760.10	4,784.88	4,656.82	4,657.24	-3.509%	+18.269%
2025-11-17	4,836.73	4,857.06	4,778.84	4,826.60	-0.699%	+14.119%
2025-11-14	4,853.52	4,909.35	4,822.44	4,860.57	-0.898%	+13.322%
2025-11-13	4,987.87	4,993.83	4,893.15	4,904.60	-1.960%	+12.304%
2025-11-12	5,089.75	5,090.01	4,996.60	5,002.65	-1.345%	+10.103%
2025-11-11	5,057.90	5,082.13	5,042.53	5,070.87	+0.371%	+8.622%
2025-11-10	5,054.36	5,094.88	5,007.02	5,052.14	+1.053%	+9.025%
2025-11-07	4,975.87	5,006.45	4,912.30	4,999.51	+0.621%	+10.172%
2025-11-06	5,061.18	5,071.66	4,947.17	4,968.64	-2.271%	+10.857%
2025-11-05	5,061.77	5,109.02	5,024.93	5,084.08	+0.044%	+8.340%
2025-11-04	5,099.96	5,158.98	5,070.14	5,081.82	-1.076%	+8.388%
2025-11-03	5,138.45	5,185.71	5,123.78	5,137.07	+3.084%	+7.222%
2025-10-31	5,073.25	5,073.25	4,983.37	4,983.37	+6.147%	+10.529%
2025-10-30	4,744.87	4,781.22	4,694.77	4,694.77	-2.395%	+17.324%
2025-10-29	4,837.78	4,848.55	4,775.04	4,809.99	-0.041%	+14.513%
2025-10-28	4,804.13	4,848.22	4,773.64	4,811.97	+0.433%	+14.466%
2025-10-27	4,805.43	4,819.24	4,773.43	4,791.24	+0.700%	+14.961%
2025-10-24	4,740.45	4,780.81	4,738.85	4,757.93	+0.700%	+15.766%
2025-10-23	4,694.40	4,728.43	4,687.17	4,724.85	+0.882%	+16.577%
2025-10-22	4,693.88	4,717.73	4,667.55	4,683.56	-1.015%	+17.605%
2025-10-21	4,681.66	4,753.46	4,681.66	4,731.58	+1.614%	+16.411%
2025-10-20	4,623.70	4,659.11	4,620.06	4,656.44	+1.060%	+18.290%
2025-10-17	4,620.04	4,623.96	4,574.66	4,607.58	-0.071%	+19.544%
2025-10-16	4,667.19	4,698.56	4,580.34	4,610.85	-1.144%	+19.459%
2025-10-15	4,654.35	4,700.75	4,620.38	4,664.23	+0.149%	+18.092%
2025-10-14	4,612.70	4,692.42	4,570.90	4,657.29	-0.187%	+18.268%
2025-10-13	4,610.66	4,673.17	4,610.66	4,666.03	+1.403%	+18.046%
2025-10-10	4,762.47	4,790.74	4,599.23	4,601.49	-3.682%	+19.702%
2025-10-09	4,739.42	4,783.19	4,689.55	4,777.37	+0.970%	+15.295%
2025-10-08	4,702.39	4,752.44	4,670.57	4,731.47	+1.020%	+16.414%
2025-10-07	4,658.70	4,685.39	4,647.57	4,683.70	+0.383%	+17.601%
2025-10-06	4,658.88	4,676.05	4,589.81	4,665.82	+0.391%	+18.052%
2025-10-03	4,694.83	4,709.56	4,645.48	4,647.66	-0.808%	+18.513%
2025-10-02	4,657.79	4,687.73	4,622.07	4,685.51	+0.543%	+17.556%
2025-10-01	4,620.99	4,681.49	4,615.39	4,660.21	-0.040%	+18.194%
2025-09-30	4,690.66	4,694.22	4,633.61	4,662.06	-0.714%	+18.147%
2025-09-29	4,659.57	4,695.62	4,653.35	4,695.59	+0.805%	+17.303%
2025-09-26	4,645.43	4,675.61	4,628.51	4,658.09	+0.125%	+18.248%
2025-09-25	4,688.71	4,694.34	4,630.95	4,652.28	-0.660%	+18.395%
2025-09-24	4,743.36	4,743.40	4,672.12	4,683.21	-0.044%	+17.613%
2025-09-23	4,782.67	4,782.67	4,676.21	4,685.27	-2.067%	+17.562%
2025-09-22	4,826.58	4,830.22	4,782.81	4,784.16	-1.243%	+15.132%
2025-09-19	4,869.70	4,885.88	4,830.40	4,844.36	-0.170%	+13.701%
2025-09-18	4,868.81	4,889.43	4,819.69	4,852.63	-0.332%	+13.507%
2025-09-17	4,888.81	4,899.53	4,828.45	4,868.77	-0.407%	+13.131%
2025-09-16	4,880.39	4,914.97	4,870.01	4,888.69	+0.607%	+12.670%
2025-09-15	4,856.95	4,893.84	4,845.21	4,859.21	+0.876%	+13.353%
2025-09-12	4,834.10	4,847.48	4,787.92	4,817.02	-0.434%	+14.346%
2025-09-11	4,839.47	4,854.40	4,817.64	4,838.02	+0.338%	+13.850%
2025-09-10	4,942.40	4,942.40	4,804.50	4,821.72	-2.818%	+14.235%
2025-09-09	4,922.21	4,969.46	4,905.73	4,961.55	+0.714%	+11.015%
2025-09-08	4,901.91	4,938.49	4,881.32	4,926.37	+1.373%	+11.808%
2025-09-05	4,891.30	4,911.42	4,846.77	4,859.66	-0.910%	+13.343%
2025-09-04	4,832.83	4,905.47	4,828.47	4,904.30	+3.248%	+12.311%
2025-09-03	4,719.28	4,751.03	4,715.61	4,750.03	+0.506%	+15.959%
2025-09-02	4,698.03	4,733.91	4,674.19	4,726.13	-1.076%	+16.545%
2025-08-29	4,814.53	4,814.69	4,762.92	4,777.56	-0.769%	+15.291%
2025-08-28	4,787.01	4,830.83	4,763.24	4,814.59	+0.651%	+14.404%
2025-08-27	4,769.26	4,790.28	4,757.48	4,783.43	+0.263%	+15.149%
2025-08-26	4,758.90	4,772.36	4,727.50	4,770.87	+0.141%	+15.452%
2025-08-25	4,781.61	4,802.63	4,763.80	4,764.13	-0.687%	+15.616%
2025-08-22	4,730.91	4,801.49	4,696.96	4,797.11	+1.772%	+14.821%
2025-08-21	4,748.59	4,748.59	4,687.78	4,713.58	-1.595%	+16.856%
2025-08-20	4,814.16	4,814.25	4,743.62	4,789.97	-0.949%	+14.992%
2025-08-19	4,864.31	4,869.42	4,819.88	4,835.84	-0.899%	+13.901%
2025-08-18	4,855.59	4,886.29	4,827.87	4,879.71	+0.324%	+12.877%
2025-08-15	4,888.41	4,911.86	4,842.12	4,863.93	-0.153%	+13.243%
2025-08-14	4,828.94	4,909.67	4,828.94	4,871.36	+1.773%	+13.071%
2025-08-13	4,777.42	4,801.59	4,754.58	4,786.51	+0.443%	+15.075%
2025-08-12	4,777.54	4,790.17	4,725.56	4,765.39	+0.118%	+15.585%
2025-08-11	4,773.82	4,779.84	4,737.72	4,759.76	-0.292%	+15.722%
2025-08-08	4,775.37	4,793.13	4,764.94	4,773.69	-0.011%	+15.384%
2025-08-07	4,750.53	4,817.23	4,739.04	4,774.22	+0.382%	+15.371%
2025-08-06	4,591.58	4,761.48	4,591.58	4,756.05	+3.711%	+15.812%
2025-08-05	4,584.86	4,625.96	4,579.69	4,585.89	+0.446%	+20.109%
2025-08-04	4,634.98	4,634.98	4,560.33	4,565.53	-0.734%	+20.645%
2025-08-01	4,599.60	4,670.20	4,565.29	4,599.31	-5.402%	+19.759%
2025-07-31	4,868.27	4,902.31	4,818.97	4,861.97	+1.541%	+13.289%
2025-07-30	4,818.51	4,826.12	4,773.11	4,788.18	-0.478%	+15.035%
2025-07-29	4,855.51	4,860.95	4,799.47	4,811.18	-0.462%	+14.485%
2025-07-28	4,839.79	4,857.49	4,825.00	4,833.49	+0.374%	+13.957%
2025-07-25	4,823.17	4,832.68	4,809.62	4,815.49	-0.103%	+14.383%
2025-07-24	4,774.78	4,850.62	4,771.01	4,820.45	+1.172%	+14.265%
2025-07-23	4,767.92	4,773.40	4,749.76	4,764.61	+0.221%	+15.604%
2025-07-22	4,784.11	4,796.08	4,740.87	4,754.11	-0.456%	+15.859%
2025-07-21	4,726.47	4,783.23	4,726.47	4,775.87	+0.988%	+15.331%
2025-07-18	4,717.51	4,731.24	4,688.72	4,729.16	+0.677%	+16.471%
2025-07-17	4,685.92	4,705.45	4,677.31	4,697.37	+0.277%	+17.259%
2025-07-16	4,738.00	4,738.00	4,669.64	4,684.39	-1.234%	+17.584%
2025-07-15	4,751.25	4,765.39	4,732.46	4,742.91	-0.133%	+16.133%
2025-07-14	4,726.67	4,752.64	4,718.69	4,749.23	+0.571%	+15.978%
2025-07-11	4,704.53	4,744.53	4,687.82	4,722.26	+0.782%	+16.641%
2025-07-10	4,699.09	4,704.49	4,656.18	4,685.60	-0.448%	+17.553%
2025-07-09	4,696.33	4,728.94	4,675.05	4,706.70	+0.905%	+17.026%
2025-07-08	4,737.15	4,737.36	4,652.68	4,664.49	-1.681%	+18.085%
2025-07-07	4,727.41	4,744.22	4,710.45	4,744.22	+0.212%	+16.101%
2025-07-03	4,706.12	4,736.61	4,698.63	4,734.18	+1.217%	+16.347%
2025-07-02	4,672.12	4,695.52	4,667.05	4,677.25	-0.261%	+17.763%
2025-07-01	4,674.57	4,709.32	4,655.63	4,689.47	+0.456%	+17.456%
2025-06-30	4,721.34	4,727.89	4,650.45	4,668.18	-1.073%	+17.992%
2025-06-27	4,661.65	4,718.79	4,628.12	4,718.79	+2.157%	+16.727%
2025-06-26	4,574.44	4,631.79	4,553.82	4,619.14	+1.372%	+19.245%
2025-06-25	4,609.99	4,629.62	4,548.08	4,556.63	-0.581%	+20.881%
2025-06-24	4,579.07	4,614.45	4,560.86	4,583.28	+1.287%	+20.178%
2025-06-23	4,510.84	4,540.32	4,482.84	4,525.04	+0.294%	+21.724%
2025-06-20	4,576.37	4,591.83	4,486.33	4,511.76	-0.635%	+22.083%
2025-06-18	4,581.81	4,621.52	4,540.27	4,540.59	-0.642%	+21.308%
2025-06-17	4,577.60	4,611.37	4,566.38	4,569.92	-0.551%	+20.529%
2025-06-16	4,549.78	4,611.92	4,540.47	4,595.26	+1.222%	+19.864%
2025-06-13	4,516.74	4,575.40	4,513.62	4,539.78	-0.671%	+21.329%
2025-06-12	4,543.05	4,574.21	4,534.90	4,570.43	-0.009%	+20.516%
2025-06-11	4,647.00	4,659.34	4,561.80	4,570.82	-1.772%	+20.505%
2025-06-10	4,637.44	4,659.48	4,595.43	4,653.27	+0.196%	+18.370%
2025-06-09	4,610.93	4,657.95	4,587.16	4,644.17	+0.922%	+18.602%
2025-06-06	4,588.94	4,606.75	4,557.78	4,601.75	+1.854%	+19.695%
2025-06-05	4,568.73	4,603.04	4,512.56	4,517.98	-0.522%	+21.915%
2025-06-04	4,535.46	4,558.85	4,519.40	4,541.71	+0.271%	+21.278%
2025-06-03	4,540.44	4,572.05	4,517.39	4,529.42	-0.072%	+21.607%
2025-06-02	4,487.57	4,535.26	4,458.63	4,532.69	+0.948%	+21.519%
2025-05-30	4,451.08	4,505.85	4,437.40	4,490.12	+0.501%	+22.671%
2025-05-29	4,506.47	4,515.08	4,441.59	4,467.75	+0.218%	+23.285%
2025-05-28	4,488.14	4,512.89	4,453.80	4,458.05	-0.592%	+23.554%
2025-05-27	4,439.34	4,489.74	4,420.76	4,484.62	+2.034%	+22.822%
2025-05-23	4,354.11	4,417.57	4,348.73	4,395.22	-0.793%	+25.320%
2025-05-22	4,410.39	4,477.36	4,397.04	4,430.36	+0.499%	+24.326%
2025-05-21	4,423.30	4,456.18	4,395.35	4,408.35	-1.443%	+24.947%
2025-05-20	4,482.09	4,492.16	4,445.90	4,472.89	-0.615%	+23.144%
2025-05-19	4,416.07	4,505.52	4,408.29	4,500.55	+0.339%	+22.387%
2025-05-16	4,460.00	4,486.97	4,451.02	4,485.34	+0.725%	+22.802%
2025-05-15	4,443.22	4,462.17	4,394.02	4,453.07	-1.287%	+23.692%
2025-05-14	4,529.39	4,536.95	4,496.42	4,511.12	-0.374%	+22.100%
2025-05-13	4,538.57	4,605.54	4,521.09	4,528.05	+0.390%	+21.644%
2025-05-12	4,536.55	4,542.78	4,461.57	4,510.48	+5.408%	+22.117%
2025-05-09	4,288.18	4,300.88	4,244.24	4,279.07	+0.186%	+28.721%
2025-05-08	4,274.78	4,311.91	4,214.66	4,271.13	+0.947%	+28.961%
2025-05-07	4,187.09	4,267.56	4,180.75	4,231.06	+1.275%	+30.182%
2025-05-06	4,173.25	4,227.49	4,161.34	4,177.78	-0.642%	+31.842%
2025-05-05	4,200.41	4,231.49	4,185.28	4,204.79	-1.025%	+30.995%
2025-05-02	4,264.89	4,286.22	4,202.59	4,248.34	+0.356%	+29.653%
2025-05-01	4,236.79	4,263.20	4,190.57	4,233.25	+2.031%	+30.115%
2025-04-30	4,093.90	4,160.71	4,041.50	4,148.97	-0.760%	+32.758%
2025-04-29	4,114.36	4,187.61	4,110.59	4,180.74	+0.274%	+31.749%
2025-04-28	4,203.00	4,212.43	4,118.02	4,169.30	-0.423%	+32.110%
2025-04-25	4,170.13	4,198.68	4,125.97	4,187.01	+0.778%	+31.552%
2025-04-24	4,061.53	4,158.97	4,045.83	4,154.67	+2.234%	+32.576%
2025-04-23	4,125.38	4,178.32	4,052.39	4,063.90	+2.586%	+35.537%
2025-04-22	3,898.50	4,019.01	3,888.51	3,961.46	+3.047%	+39.042%
2025-04-21	3,905.61	3,908.74	3,797.09	3,844.32	-2.677%	+43.278%
2025-04-17	3,969.04	3,984.69	3,925.85	3,950.05	+0.335%	+39.443%
2025-04-16	3,990.55	4,022.23	3,885.26	3,936.87	-2.501%	+39.910%
2025-04-15	4,082.19	4,102.33	4,015.04	4,037.86	-1.137%	+36.411%
2025-04-14	4,136.42	4,141.15	4,033.56	4,084.31	-0.292%	+34.859%
2025-04-11	4,011.36	4,111.66	3,965.45	4,096.27	+1.695%	+34.466%
2025-04-10	4,078.62	4,137.78	3,923.73	4,028.00	-3.284%	+36.745%
2025-04-09	3,797.61	4,183.39	3,782.68	4,164.78	+10.340%	+32.254%
2025-04-08	4,038.70	4,047.84	3,734.91	3,774.49	-2.265%	+45.929%
2025-04-07	3,656.41	4,018.22	3,641.40	3,861.98	+1.529%	+42.623%
2025-04-04	3,787.71	3,960.70	3,785.39	3,803.81	-4.287%	+44.804%
2025-04-03	4,019.12	4,064.25	3,964.99	3,974.20	-6.500%	+38.596%
2025-04-02	4,114.14	4,287.73	4,114.14	4,250.47	+1.697%	+29.588%
2025-04-01	4,094.10	4,205.56	4,094.10	4,179.56	+0.970%	+31.786%
2025-03-31	4,073.05	4,155.78	4,027.06	4,139.42	-0.095%	+33.064%
2025-03-28	4,235.67	4,244.54	4,130.90	4,143.34	-3.180%	+32.938%
2025-03-27	4,254.22	4,315.68	4,236.38	4,279.44	+0.410%	+28.710%
2025-03-26	4,326.50	4,335.38	4,238.28	4,261.98	-1.417%	+29.238%
2025-03-25	4,304.21	4,336.62	4,303.21	4,323.22	+0.385%	+27.407%
2025-03-24	4,250.48	4,310.21	4,250.48	4,306.66	+3.023%	+27.897%
2025-03-21	4,113.29	4,188.49	4,103.60	4,180.30	+0.716%	+31.763%
2025-03-20	4,124.64	4,231.74	4,118.39	4,150.60	-0.466%	+32.706%
2025-03-19	4,132.72	4,181.02	4,110.43	4,170.02	+1.217%	+32.088%
2025-03-18	4,135.29	4,141.40	4,086.94	4,119.89	-1.658%	+33.695%
2025-03-17	4,201.96	4,235.51	4,159.21	4,189.37	-0.125%	+31.478%
2025-03-14	4,170.43	4,202.59	4,139.07	4,194.62	+1.771%	+31.313%
2025-03-13	4,209.39	4,219.21	4,087.75	4,121.62	-2.374%	+33.639%
2025-03-12	4,278.59	4,296.71	4,174.99	4,221.86	+0.202%	+30.466%
2025-03-11	4,182.13	4,274.07	4,165.36	4,213.35	+0.436%	+30.729%
2025-03-10	4,236.04	4,255.82	4,128.52	4,195.06	-2.684%	+31.299%
2025-03-07	4,344.52	4,366.44	4,192.29	4,310.75	-1.754%	+27.775%
2025-03-06	4,438.12	4,478.92	4,355.78	4,387.72	-2.886%	+25.534%
2025-03-05	4,439.39	4,539.84	4,429.73	4,518.11	+1.798%	+21.911%
2025-03-04	4,394.52	4,497.86	4,351.16	4,438.33	-0.954%	+24.103%
2025-03-03	4,610.94	4,629.85	4,437.63	4,481.09	-2.524%	+22.918%
2025-02-28	4,525.49	4,601.80	4,501.77	4,597.13	+1.845%	+19.816%
2025-02-27	4,661.12	4,678.47	4,509.10	4,513.83	-1.928%	+22.027%
2025-02-26	4,635.60	4,684.43	4,586.33	4,602.58	-0.229%	+19.674%
2025-02-25	4,560.50	4,618.41	4,481.86	4,613.13	+0.961%	+19.400%
2025-02-24	4,635.30	4,635.30	4,556.54	4,569.23	-1.274%	+20.547%
2025-02-21	4,738.41	4,738.41	4,595.82	4,628.21	-2.311%	+19.011%
2025-02-20	4,787.60	4,793.27	4,724.87	4,737.69	-2.449%	+16.261%
2025-02-19	4,834.35	4,859.79	4,806.27	4,856.64	+0.103%	+13.413%
2025-02-18	4,885.03	4,889.06	4,797.73	4,851.63	-0.779%	+13.531%
2025-02-14	4,906.89	4,915.14	4,874.20	4,889.72	-0.692%	+12.646%
2025-02-13	4,886.86	4,924.78	4,864.80	4,923.78	+0.824%	+11.867%
2025-02-12	4,886.38	4,916.01	4,860.16	4,883.53	-0.948%	+12.789%
2025-02-11	4,918.83	4,939.23	4,884.46	4,930.26	-0.209%	+11.720%
2025-02-10	4,889.34	4,948.41	4,868.76	4,940.59	+1.688%	+11.486%
2025-02-07	4,917.75	4,959.21	4,846.39	4,858.56	-3.134%	+13.369%
2025-02-06	5,000.92	5,026.47	4,967.46	5,015.75	+0.923%	+9.816%
2025-02-05	4,949.07	4,986.30	4,934.96	4,969.88	-1.140%	+10.829%
2025-02-04	4,964.27	5,034.58	4,951.89	5,027.19	+1.760%	+9.566%
2025-02-03	4,858.31	4,968.82	4,848.15	4,940.22	+0.394%	+11.495%
2025-01-31	4,911.67	4,970.25	4,908.38	4,920.83	+0.769%	+11.934%
2025-01-30	4,883.26	4,883.26	4,883.26	4,883.26	-0.306%	+12.795%
2025-01-29	4,925.00	4,940.91	4,880.50	4,898.25	-0.256%	+12.450%
2025-01-28	4,860.40	4,964.12	4,851.25	4,910.82	+0.677%	+12.162%
2025-01-27	4,706.24	4,880.62	4,706.24	4,877.79	+1.024%	+12.922%
2025-01-24	4,826.62	4,850.11	4,795.93	4,828.34	-0.052%	+14.078%
2025-01-23	4,797.12	4,830.86	4,765.77	4,830.86	+0.211%	+14.019%
2025-01-22	4,791.37	4,825.54	4,773.86	4,820.71	+1.194%	+14.259%
2025-01-21	4,731.42	4,787.24	4,713.15	4,763.84	+2.218%	+15.623%
2025-01-17	4,660.38	4,671.12	4,626.11	4,660.49	+1.654%	+18.187%
2025-01-16	4,636.51	4,638.63	4,579.33	4,584.64	-0.874%	+20.142%
2025-01-15	4,624.60	4,637.69	4,584.29	4,625.07	+1.888%	+19.092%
2025-01-14	4,596.70	4,612.70	4,512.51	4,539.37	-0.528%	+21.340%
2025-01-13	4,567.77	4,582.25	4,532.82	4,563.48	-0.606%	+20.699%
2025-01-10	4,618.92	4,627.04	4,548.16	4,591.29	-0.652%	+19.968%
2025-01-08	4,620.37	4,640.26	4,581.94	4,621.43	+0.286%	+19.186%
2025-01-07	4,706.05	4,707.49	4,599.07	4,608.25	-1.807%	+19.527%
2025-01-06	4,674.50	4,718.81	4,647.85	4,693.03	+1.357%	+17.367%
2025-01-03	4,606.67	4,646.13	4,592.55	4,630.18	+1.388%	+18.960%
2025-01-02	4,597.20	4,650.23	4,530.09	4,566.79	+0.151%	+20.612%
2024-12-31	4,614.59	4,622.32	4,552.35	4,559.92	-0.714%	+20.793%
2024-12-30	4,574.12	4,621.48	4,547.16	4,592.73	-1.210%	+19.930%
2024-12-27	4,683.06	4,691.13	4,606.31	4,648.97	-1.432%	+18.480%
2024-12-26	4,721.76	4,733.83	4,704.41	4,716.50	-0.538%	+16.783%
2024-12-24	4,686.89	4,742.12	4,681.14	4,742.03	+1.687%	+16.154%
2024-12-23	4,672.83	4,680.68	4,632.67	4,663.34	-0.315%	+18.114%
2024-12-20	4,592.45	4,710.24	4,580.96	4,678.07	+0.397%	+17.743%
2024-12-19	4,703.49	4,709.40	4,659.41	4,659.58	+0.668%	+18.210%
2024-12-18	4,789.08	4,816.07	4,624.12	4,628.66	-3.694%	+18.999%
2024-12-17	4,827.39	4,830.52	4,758.05	4,806.22	-0.598%	+14.603%
2024-12-16	4,789.78	4,838.40	4,762.62	4,835.11	+1.739%	+13.918%
2024-12-13	4,757.20	4,797.14	4,736.70	4,752.48	-0.441%	+15.899%
2024-12-12	4,802.10	4,819.15	4,764.72	4,773.52	-0.615%	+15.388%
2024-12-11	4,745.07	4,830.61	4,745.07	4,803.04	+1.646%	+14.679%
2024-12-10	4,734.97	4,785.07	4,713.52	4,725.25	-0.115%	+16.567%
2024-12-09	4,770.08	4,794.93	4,726.14	4,730.69	-0.550%	+16.433%
2024-12-06	4,661.80	4,757.88	4,661.05	4,756.86	+2.246%	+15.792%
2024-12-05	4,621.58	4,679.08	4,602.76	4,652.38	+0.702%	+18.393%
2024-12-04	4,575.97	4,636.43	4,575.97	4,619.96	+1.759%	+19.224%
2024-12-03	4,526.49	4,541.74	4,524.15	4,540.09	+1.120%	+21.321%
2024-12-02	4,478.10	4,516.88	4,466.78	4,489.79	+0.956%	+22.680%
2024-11-29	4,409.17	4,451.23	4,396.19	4,447.27	+0.965%	+23.853%

.dark-mode .WZ4DfF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZ4DfF{ color: #333333; background-color: white; border: 2px solid #333333; }DJUSRBDJ US BRDLNRETindex

DJUSRB
DJ US BRDLNRET
index