Dark

MCDS
Morningstar US Consumer Defensive Sector PR USD
index

Delayed

Sep 12, 2025

10429.35-0.334%(-35.00)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	10,447.6311	10,464.5363	10,406.7628	10,429.3450	-0.334%	0.000%
2025-09-11	10,373.6267	10,482.2421	10,367.5535	10,464.3481	+1.062%	-0.334%
2025-09-10	10,446.6502	10,446.6502	10,318.1916	10,354.4294	-1.076%	+0.724%
2025-09-09	10,434.0221	10,480.6764	10,414.2943	10,467.0696	+0.207%	-0.360%
2025-09-08	10,461.4659	10,461.4659	10,382.2033	10,445.4554	-0.249%	-0.154%
2025-09-05	10,454.2894	10,509.7513	10,417.4483	10,471.5337	+0.170%	-0.403%
2025-09-04	10,448.8064	10,499.8821	10,429.9852	10,453.8123	+0.179%	-0.234%
2025-09-03	10,419.0330	10,435.7560	10,363.0710	10,435.1728	-0.031%	-0.056%
2025-09-02	10,477.0127	10,490.9386	10,398.1746	10,438.4487	-0.067%	-0.087%
2025-08-29	10,398.2476	10,451.6347	10,389.9583	10,445.4452	+0.569%	-0.154%
2025-08-28	10,452.3455	10,452.3455	10,357.2282	10,386.3246	-0.568%	+0.414%
2025-08-27	10,401.9399	10,451.9347	10,389.1391	10,445.6980	+0.345%	-0.157%
2025-08-26	10,455.2764	10,455.4334	10,386.0988	10,409.7888	-0.482%	+0.188%
2025-08-25	10,599.2494	10,604.3814	10,451.3894	10,460.2220	-1.590%	-0.295%
2025-08-22	10,670.8519	10,718.1459	10,606.7875	10,629.2426	-0.067%	-1.881%
2025-08-21	10,706.5515	10,706.5515	10,598.4582	10,636.3450	-1.044%	-1.946%
2025-08-20	10,700.0741	10,810.4603	10,672.0283	10,748.5313	+0.744%	-2.970%
2025-08-19	10,593.6935	10,695.0558	10,591.7061	10,669.1800	+0.873%	-2.248%
2025-08-18	10,567.3665	10,610.7748	10,558.3802	10,576.8047	+0.130%	-1.394%
2025-08-15	10,570.1180	10,596.8264	10,529.0245	10,563.1006	-0.002%	-1.266%
2025-08-14	10,632.6385	10,635.4846	10,559.4465	10,563.3250	-0.862%	-1.268%
2025-08-13	10,649.0577	10,681.4823	10,577.9642	10,655.2213	-0.137%	-2.120%
2025-08-12	10,644.6584	10,671.9330	10,620.0391	10,669.8414	+0.282%	-2.254%
2025-08-11	10,645.9892	10,658.4748	10,577.7108	10,639.8751	+0.067%	-1.979%
2025-08-08	10,622.9527	10,673.4288	10,616.1303	10,632.7189	+0.309%	-1.913%
2025-08-07	10,559.4229	10,610.5624	10,512.3761	10,600.0039	+0.691%	-1.610%
2025-08-06	10,392.2253	10,558.1354	10,387.0201	10,527.2392	+1.494%	-0.930%
2025-08-05	10,417.3849	10,430.8442	10,366.3269	10,372.2476	-0.469%	+0.550%
2025-08-04	10,385.7522	10,437.3742	10,385.7522	10,421.1181	+0.426%	+0.079%
2025-08-01	10,389.6233	10,421.0042	10,358.6218	10,376.9236	+0.336%	+0.505%
2025-07-31	10,371.3968	10,434.4497	10,328.5157	10,342.2037	-0.752%	+0.843%
2025-07-30	10,500.3205	10,530.5952	10,392.6227	10,420.5314	-0.761%	+0.085%
2025-07-29	10,430.5992	10,520.4982	10,401.4575	10,500.4093	+0.672%	-0.677%
2025-07-28	10,505.8656	10,505.8656	10,408.0558	10,430.3340	-0.812%	-0.009%
2025-07-25	10,498.1601	10,522.2850	10,472.8730	10,515.7105	+0.187%	-0.821%
2025-07-24	10,550.5281	10,555.7677	10,493.0550	10,496.0435	-0.511%	-0.635%
2025-07-23	10,530.9933	10,575.8061	10,519.8549	10,549.9251	+0.194%	-1.143%
2025-07-22	10,465.6064	10,555.4158	10,411.8589	10,529.4971	+0.564%	-0.951%
2025-07-21	10,491.0010	10,524.8732	10,467.5257	10,470.4670	-0.097%	-0.393%
2025-07-18	10,520.9058	10,547.9422	10,470.7646	10,480.6092	-0.322%	-0.489%
2025-07-17	10,467.0537	10,524.3426	10,440.4441	10,514.4701	+0.856%	-0.810%
2025-07-16	10,392.8551	10,430.2141	10,339.7075	10,425.2094	+0.312%	+0.040%
2025-07-15	10,486.4416	10,487.2793	10,389.7033	10,392.7686	-0.987%	+0.352%
2025-07-14	10,477.3929	10,500.0772	10,424.8041	10,496.3475	+0.181%	-0.638%
2025-07-11	10,485.7060	10,501.4405	10,431.8029	10,477.4289	-0.404%	-0.459%
2025-07-10	10,500.6969	10,559.4332	10,472.0199	10,519.9136	+0.185%	-0.861%
2025-07-09	10,548.6091	10,551.8497	10,442.2300	10,500.5205	-0.454%	-0.678%
2025-07-08	10,648.8652	10,648.8652	10,536.1425	10,548.4358	-0.955%	-1.129%
2025-07-07	10,665.5198	10,665.5198	10,593.9248	10,650.1148	-0.135%	-2.073%
2025-07-03	10,650.3153	10,668.4688	10,614.0610	10,664.5087	+0.140%	-2.205%
2025-07-02	10,633.4765	10,662.1167	10,582.0022	10,649.5724	+0.141%	-2.068%
2025-07-01	10,555.5965	10,700.0491	10,555.5965	10,634.5628	+0.882%	-1.930%
2025-06-30	10,497.0191	10,558.1517	10,466.3398	10,541.5760	+0.375%	-1.065%
2025-06-27	10,438.3674	10,530.0216	10,436.8065	10,502.1414	+0.611%	-0.693%
2025-06-26	10,441.0627	10,487.5047	10,412.3669	10,438.3674	-0.038%	-0.086%
2025-06-25	10,570.4304	10,570.4304	10,438.4237	10,442.3416	-1.423%	-0.124%
2025-06-24	10,610.3228	10,611.9361	10,551.8703	10,593.0728	-0.082%	-1.546%
2025-06-23	10,498.6508	10,607.2591	10,467.7734	10,601.7732	+1.050%	-1.626%
2025-06-20	10,432.7865	10,522.5799	10,432.7865	10,491.6522	+0.576%	-0.594%
2025-06-18	10,443.8049	10,481.8536	10,424.6616	10,431.5956	-0.110%	-0.022%
2025-06-17	10,495.8294	10,515.7439	10,439.9285	10,443.1170	-0.801%	-0.132%
2025-06-16	10,478.8455	10,608.2997	10,478.8455	10,527.4613	+0.465%	-0.932%
2025-06-13	10,600.9548	10,621.4490	10,454.3664	10,478.7011	-1.157%	-0.471%
2025-06-12	10,536.7278	10,601.4448	10,498.7615	10,601.3581	+0.521%	-1.623%
2025-06-11	10,578.9198	10,581.0275	10,516.0417	10,546.4081	-0.387%	-1.110%
2025-06-10	10,586.5590	10,620.5312	10,562.5514	10,587.3326	+0.067%	-1.492%
2025-06-09	10,594.3805	10,602.3366	10,532.9765	10,580.2105	-0.253%	-1.426%
2025-06-06	10,565.2348	10,626.0706	10,563.6677	10,606.9971	+0.399%	-1.675%
2025-06-05	10,686.3436	10,686.3436	10,541.5179	10,564.8746	-1.138%	-1.283%
2025-06-04	10,752.8937	10,761.6327	10,685.1869	10,686.5355	-0.627%	-2.407%
2025-06-03	10,744.3323	10,784.2463	10,680.4547	10,754.0060	-0.110%	-3.019%
2025-06-02	10,753.6044	10,767.0785	10,655.8682	10,765.8985	+0.114%	-3.126%
2025-05-30	10,641.8069	10,799.7840	10,633.4763	10,753.6196	+1.006%	-3.015%
2025-05-29	10,584.1623	10,656.1029	10,557.2352	10,646.5420	+0.514%	-2.040%
2025-05-28	10,661.9156	10,691.4087	10,584.0686	10,592.0540	-0.664%	-1.536%
2025-05-27	10,554.7047	10,665.5734	10,554.7047	10,662.8487	+1.026%	-2.190%
2025-05-23	10,499.0663	10,578.6074	10,450.0624	10,554.6021	+0.259%	-1.187%
2025-05-22	10,581.1492	10,581.1492	10,489.5415	10,527.2878	-0.511%	-0.930%
2025-05-21	10,701.6493	10,701.6493	10,568.8033	10,581.3740	-1.297%	-1.437%
2025-05-20	10,695.4841	10,749.3446	10,686.2773	10,720.4245	+0.279%	-2.715%
2025-05-19	10,651.0817	10,691.1377	10,603.4280	10,690.5540	+0.178%	-2.443%
2025-05-16	10,540.8687	10,673.8857	10,540.8687	10,671.5594	+1.240%	-2.270%
2025-05-15	10,353.5415	10,545.9230	10,305.9805	10,540.8112	+1.809%	-1.057%
2025-05-14	10,384.4713	10,397.8743	10,333.2538	10,353.5415	-0.474%	+0.732%
2025-05-13	10,484.8769	10,499.0560	10,373.4162	10,402.8931	-0.916%	+0.254%
2025-05-12	10,455.3767	10,518.0160	10,409.2457	10,499.1034	+0.450%	-0.664%
2025-05-09	10,472.9698	10,502.4789	10,440.3777	10,452.1167	-0.514%	-0.218%
2025-05-08	10,540.6963	10,580.0925	10,467.5411	10,506.1559	-0.310%	-0.731%
2025-05-07	10,522.0320	10,577.4896	10,496.7651	10,538.8041	+0.130%	-1.039%
2025-05-06	10,541.9730	10,550.7244	10,467.7059	10,525.0869	-0.158%	-0.910%
2025-05-05	10,537.6968	10,566.0408	10,474.0551	10,541.7468	-0.004%	-1.066%
2025-05-02	10,499.2093	10,565.3541	10,499.2093	10,542.1834	+0.776%	-1.070%
2025-05-01	10,545.3494	10,545.3494	10,430.9309	10,461.0571	-0.796%	-0.303%
2025-04-30	10,508.6712	10,579.0221	10,392.4034	10,545.0087	+0.484%	-1.097%
2025-04-29	10,373.5218	10,501.3708	10,323.2371	10,494.1670	+0.864%	-0.618%
2025-04-28	10,431.4388	10,463.9999	10,338.7402	10,404.2931	-0.170%	+0.241%
2025-04-25	10,450.7717	10,480.2088	10,316.1756	10,422.0508	-0.272%	+0.070%
2025-04-24	10,532.3334	10,532.3334	10,397.9101	10,450.4285	-0.803%	-0.202%
2025-04-23	10,569.0769	10,651.2787	10,460.6691	10,535.0655	-0.289%	-1.004%
2025-04-22	10,442.8265	10,616.3672	10,435.5558	10,565.5794	+1.619%	-1.289%
2025-04-21	10,535.3888	10,537.9714	10,282.8847	10,397.2961	-1.251%	+0.308%
2025-04-17	10,338.8417	10,573.9096	10,338.8417	10,529.0500	+2.057%	-0.947%
2025-04-16	10,466.6166	10,468.2575	10,272.2900	10,316.8714	-1.192%	+1.090%
2025-04-15	10,532.5349	10,552.5669	10,432.3258	10,441.3499	-0.829%	-0.115%
2025-04-14	10,401.2401	10,572.3081	10,383.0287	10,528.6296	+1.499%	-0.943%
2025-04-11	10,248.9923	10,421.3699	10,189.5867	10,373.0890	+1.286%	+0.542%
2025-04-10	10,242.6768	10,338.2301	10,064.2805	10,241.4150	-0.056%	+1.835%
2025-04-09	9,781.7711	10,292.6762	9,758.0711	10,247.1251	+4.438%	+1.778%
2025-04-08	9,986.8386	10,166.1691	9,719.6546	9,811.6833	-1.668%	+6.295%
2025-04-07	10,093.4398	10,222.6904	9,764.8309	9,978.1121	-1.198%	+4.522%
2025-04-04	10,548.3351	10,548.3351	10,092.4354	10,099.1136	-4.238%	+3.270%
2025-04-03	10,526.8544	10,631.9278	10,492.6511	10,546.0416	+0.175%	-1.107%
2025-04-02	10,525.1163	10,555.2031	10,459.1033	10,527.6689	+0.025%	-0.934%
2025-04-01	10,489.9826	10,527.0372	10,457.3786	10,525.0722	+0.373%	-0.910%
2025-03-31	10,343.8896	10,521.0902	10,343.8896	10,485.9337	+1.377%	-0.540%
2025-03-28	10,398.1440	10,419.5873	10,297.7021	10,343.5080	-0.524%	+0.830%
2025-03-27	10,299.1837	10,414.0680	10,296.5266	10,397.9716	+1.082%	+0.302%
2025-03-26	10,154.8387	10,305.0206	10,154.8387	10,286.6652	+1.286%	+1.387%
2025-03-25	10,241.0354	10,241.0354	10,119.2038	10,156.0419	-0.826%	+2.691%
2025-03-24	10,161.9505	10,244.2874	10,161.9505	10,240.6646	+0.721%	+1.842%
2025-03-21	10,170.1559	10,187.9552	10,112.2743	10,167.3647	-0.023%	+2.577%
2025-03-20	10,208.2297	10,240.7205	10,159.0243	10,169.7113	-0.540%	+2.553%
2025-03-19	10,202.4453	10,237.4487	10,150.7604	10,224.9361	+0.217%	+1.999%
2025-03-18	10,336.9363	10,336.9363	10,197.0908	10,202.8101	-1.297%	+2.220%
2025-03-17	10,175.1315	10,369.1840	10,175.1315	10,336.9238	+1.598%	+0.894%
2025-03-14	10,132.3727	10,179.4381	10,084.1140	10,174.3267	+0.412%	+2.506%
2025-03-13	10,211.8272	10,230.8403	10,108.0834	10,132.5807	-0.770%	+2.929%
2025-03-12	10,350.9961	10,367.3064	10,198.7577	10,211.2442	-1.905%	+2.136%
2025-03-11	10,535.0434	10,535.0434	10,392.1833	10,409.5448	-1.211%	+0.190%
2025-03-10	10,614.5712	10,740.1690	10,492.4743	10,537.1907	-0.726%	-1.023%
2025-03-07	10,575.2148	10,654.4188	10,544.0303	10,614.2328	-0.121%	-1.742%
2025-03-06	10,611.5654	10,651.9556	10,574.9671	10,627.0639	-0.191%	-1.861%
2025-03-05	10,567.4660	10,679.8279	10,562.0630	10,647.3727	+0.512%	-2.048%
2025-03-04	10,773.8343	10,811.5883	10,586.0591	10,593.0971	-1.712%	-1.546%
2025-03-03	10,727.9387	10,830.0768	10,714.8645	10,777.6597	+0.267%	-3.232%
2025-02-28	10,685.3743	10,755.8806	10,627.4529	10,748.9196	+1.312%	-2.973%
2025-02-27	10,615.6316	10,683.3370	10,597.0382	10,609.6918	-0.132%	-1.700%
2025-02-26	10,777.9285	10,777.9285	10,610.8114	10,623.7094	-1.637%	-1.830%
2025-02-25	10,714.4896	10,820.4824	10,714.4896	10,800.5607	+1.117%	-3.437%
2025-02-24	10,624.6847	10,712.9960	10,622.5598	10,681.2212	+0.209%	-2.358%
2025-02-21	10,595.2759	10,664.5017	10,543.2100	10,658.9544	+0.614%	-2.154%
2025-02-20	10,588.4907	10,603.4354	10,513.4120	10,593.8792	-0.871%	-1.553%
2025-02-19	10,593.5728	10,688.2231	10,591.1284	10,686.9341	+0.911%	-2.410%
2025-02-18	10,560.3322	10,591.4216	10,504.4364	10,590.5045	+0.034%	-1.522%
2025-02-14	10,716.4759	10,716.4759	10,584.5253	10,586.9566	-1.102%	-1.489%
2025-02-13	10,584.5376	10,711.9621	10,583.1309	10,704.9166	+1.252%	-2.574%
2025-02-12	10,505.6592	10,584.2204	10,493.1619	10,572.5776	+0.038%	-1.355%
2025-02-11	10,466.5769	10,571.8559	10,462.0414	10,568.6123	+0.851%	-1.318%
2025-02-10	10,439.4705	10,479.8168	10,386.5846	10,479.3954	+0.589%	-0.478%
2025-02-07	10,453.0357	10,469.1811	10,405.3005	10,418.0598	-0.455%	+0.108%
2025-02-06	10,443.2349	10,527.2616	10,427.9857	10,465.6353	+0.711%	-0.347%
2025-02-05	10,310.9637	10,394.3736	10,283.0813	10,391.7334	+0.651%	+0.362%
2025-02-04	10,342.7759	10,344.2443	10,280.5810	10,324.5332	-0.565%	+1.015%
2025-02-03	10,300.7600	10,410.7071	10,247.1475	10,383.2486	+0.328%	+0.444%
2025-01-31	10,389.9180	10,422.0060	10,339.8025	10,349.2917	-0.765%	+0.774%
2025-01-30	10,356.0059	10,448.8296	10,356.0059	10,429.0390	+1.127%	+0.003%
2025-01-29	10,293.4687	10,355.0191	10,293.4687	10,312.7903	+0.269%	+1.130%
2025-01-28	10,401.7190	10,437.1805	10,269.6334	10,285.1488	-1.390%	+1.402%
2025-01-27	10,273.2899	10,436.7386	10,265.9341	10,430.1125	+2.530%	-0.007%
2025-01-24	10,139.3149	10,177.1224	10,123.7128	10,172.7854	+0.308%	+2.522%
2025-01-23	10,087.8834	10,143.1943	10,046.0217	10,141.5961	+0.394%	+2.837%
2025-01-22	10,146.9046	10,171.7523	10,094.9336	10,101.8090	-0.397%	+3.242%
2025-01-21	10,106.4345	10,172.4638	10,106.3322	10,142.1233	+0.646%	+2.832%
2025-01-20	10,077.0195	10,077.0195	10,077.0195	10,077.0195	-0.133%	+3.496%
2025-01-17	10,045.9417	10,090.4771	10,035.4443	10,090.4771	+0.811%	+3.358%
2025-01-16	9,938.1649	10,022.2636	9,892.2394	10,009.2838	+0.727%	+4.197%
2025-01-15	9,994.7738	10,040.8177	9,916.7688	9,937.0698	-0.073%	+4.954%
2025-01-14	9,938.8254	9,967.4950	9,895.1511	9,944.3592	+0.046%	+4.877%
2025-01-13	9,915.7439	9,959.9758	9,888.3158	9,939.8348	+0.137%	+4.925%
2025-01-10	10,032.2597	10,034.7431	9,912.9926	9,926.2396	-1.297%	+5.068%
2025-01-08	10,023.3447	10,061.9168	9,970.5441	10,056.6973	+0.294%	+3.705%
2025-01-07	10,084.7040	10,137.9811	10,014.2037	10,027.2093	-0.326%	+4.010%
2025-01-06	10,143.9676	10,171.2150	10,050.3996	10,060.0390	-0.915%	+3.671%
2025-01-03	10,156.4152	10,186.5962	10,108.6807	10,152.9066	+0.136%	+2.723%
2025-01-02	10,191.3863	10,232.9930	10,112.2501	10,139.0671	-0.308%	+2.863%
2024-12-31	10,156.2292	10,202.8149	10,125.2330	10,170.4370	+0.170%	+2.546%
2024-12-30	10,229.9148	10,229.9148	10,121.8039	10,153.1780	-1.191%	+2.720%
2024-12-27	10,295.3047	10,331.6392	10,238.1714	10,275.5087	-0.603%	+1.497%
2024-12-26	10,300.2024	10,345.2254	10,295.2031	10,337.8289	+0.059%	+0.885%
2024-12-24	10,238.5847	10,332.7018	10,238.5847	10,331.7605	+0.792%	+0.945%
2024-12-23	10,273.3276	10,281.8347	10,156.1049	10,250.6186	-0.491%	+1.744%
2024-12-20	10,270.5747	10,377.6740	10,251.9128	10,301.1944	+0.065%	+1.244%
2024-12-19	10,353.7373	10,391.4900	10,294.5165	10,294.5526	-0.645%	+1.309%
2024-12-18	10,502.2221	10,519.1890	10,358.6611	10,361.3734	-1.662%	+0.656%
2024-12-17	10,546.5083	10,583.6662	10,517.5562	10,536.5238	-0.294%	-1.017%
2024-12-16	10,614.6588	10,670.0874	10,564.3712	10,567.5463	-0.480%	-1.308%
2024-12-13	10,603.5584	10,669.6640	10,572.8602	10,618.4863	-0.194%	-1.781%
2024-12-12	10,671.3365	10,681.4279	10,628.1198	10,639.0838	+0.156%	-1.971%
2024-12-11	10,704.5194	10,750.4829	10,616.9359	10,622.5325	-0.579%	-1.819%
2024-12-10	10,630.0025	10,710.7808	10,608.5391	10,684.4306	+0.463%	-2.387%
2024-12-09	10,674.8888	10,707.0481	10,622.5328	10,635.2002	-0.301%	-1.936%
2024-12-06	10,729.2025	10,776.1325	10,667.0451	10,667.2639	-0.460%	-2.230%
2024-12-05	10,688.1136	10,739.1905	10,670.5323	10,716.5217	+0.307%	-2.680%
2024-12-04	10,664.5408	10,683.7310	10,627.8667	10,683.7310	-0.062%	-2.381%
2024-12-03	10,704.3274	10,705.3503	10,685.2857	10,690.3537	-0.451%	-2.442%
2024-12-02	10,741.7185	10,751.7929	10,668.2593	10,738.8275	-0.069%	-2.882%
2024-11-29	10,705.1859	10,760.2025	10,691.9052	10,746.2779	+0.394%	-2.949%
2024-11-27	10,727.9544	10,765.2289	10,687.4989	10,704.1542	+0.038%	-2.567%
2024-11-26	10,663.3205	10,707.9090	10,639.3350	10,700.0537	+0.509%	-2.530%
2024-11-25	10,632.9531	10,689.6628	10,623.5098	10,645.9174	+0.587%	-2.034%
2024-11-22	10,515.6056	10,589.2469	10,515.6056	10,583.8077	+1.068%	-1.459%
2024-11-21	10,353.7339	10,478.2002	10,334.0870	10,472.0166	+1.273%	-0.407%
2024-11-20	10,296.9026	10,340.3461	10,261.1358	10,340.3461	-0.155%	+0.861%
2024-11-19	10,308.3547	10,380.9771	10,281.4811	10,356.4207	+0.311%	+0.704%
2024-11-18	10,276.1355	10,336.4763	10,266.5048	10,324.3238	+0.610%	+1.017%
2024-11-15	10,344.7852	10,346.5444	10,255.9459	10,261.7149	-0.976%	+1.634%
2024-11-14	10,379.4294	10,420.0035	10,354.0755	10,362.8375	-0.303%	+0.642%
2024-11-13	10,368.9120	10,405.1569	10,355.5142	10,394.3552	+0.133%	+0.337%
2024-11-12	10,391.1685	10,418.8950	10,361.8399	10,380.5420	+0.009%	+0.470%
2024-11-11	10,411.1438	10,487.5081	10,373.3331	10,379.5671	-0.288%	+0.480%
2024-11-08	10,277.9783	10,435.3569	10,277.9783	10,409.5569	+1.339%	+0.190%
2024-11-07	10,247.5277	10,328.9909	10,242.2797	10,272.0086	+0.355%	+1.532%
2024-11-06	10,398.9706	10,398.9706	10,200.1121	10,235.6798	-1.085%	+1.892%
2024-11-05	10,247.8852	10,347.9578	10,238.1254	10,347.9578	+0.860%	+0.787%
2024-11-04	10,233.8715	10,283.1257	10,232.3021	10,259.6883	+0.392%	+1.654%
2024-11-01	10,223.8245	10,254.4487	10,210.3434	10,219.6447	+0.108%	+2.052%
2024-10-31	10,231.1107	10,270.4723	10,207.4637	10,208.6412	-0.296%	+2.162%
2024-10-30	10,241.6647	10,285.3287	10,227.8596	10,238.9850	-0.287%	+1.859%
2024-10-29	10,320.5321	10,340.4925	10,264.0021	10,268.4953	-0.911%	+1.566%
2024-10-28	10,369.8769	10,397.7730	10,360.3244	10,362.8519	+0.219%	+0.642%
2024-10-25	10,431.1760	10,435.7928	10,330.2871	10,340.2107	-0.574%	+0.862%
2024-10-24	10,416.7520	10,429.3981	10,371.7585	10,399.9146	-0.156%	+0.283%
2024-10-23	10,348.5778	10,417.4607	10,348.5778	10,416.1142	-0.000%	+0.127%
2024-10-22	10,336.3403	10,428.0293	10,335.1952	10,416.1430	+0.646%	+0.127%
2024-10-21	10,425.5367	10,445.0302	10,342.5205	10,349.2925	-0.840%	+0.774%
2024-10-18	10,408.6405	10,439.4372	10,369.3996	10,437.0146	+0.187%	-0.073%
2024-10-17	10,465.0423	10,474.2396	10,388.3717	10,417.5547	-0.343%	+0.113%
2024-10-16	10,447.0677	10,467.2670	10,423.6149	10,453.3816	-0.147%	-0.230%
2024-10-15	10,429.7875	10,543.4849	10,429.7875	10,468.7248	+0.489%	-0.376%
2024-10-14	10,379.5427	10,427.0732	10,359.3179	10,417.8304	+0.423%	+0.111%
2024-10-11	10,336.1175	10,384.2049	10,309.6583	10,373.9821	+0.549%	+0.534%
2024-10-10	10,368.8167	10,368.8167	10,288.5151	10,317.3142	-0.390%	+1.086%
2024-10-09	10,301.1228	10,373.4844	10,292.6933	10,357.6761	+0.606%	+0.692%
2024-10-08	10,246.0115	10,304.5519	10,228.3185	10,295.2480	+0.542%	+1.303%
2024-10-07	10,343.0721	10,344.6087	10,226.0555	10,239.7438	-1.079%	+1.852%
2024-10-04	10,308.3508	10,357.0134	10,294.0075	10,351.4386	+0.370%	+0.753%
2024-10-03	10,370.6952	10,372.9080	10,291.6159	10,313.2875	-0.916%	+1.125%
2024-10-02	10,460.5678	10,460.5678	10,389.6598	10,408.6692	-0.834%	+0.199%
2024-10-01	10,530.4728	10,536.1387	10,459.5795	10,496.1701	-0.248%	-0.637%
2024-09-30	10,550.8621	10,570.0003	10,479.0152	10,522.3117	+0.076%	-0.884%
2024-09-27	10,518.7748	10,571.7396	10,499.3440	10,514.2885	+0.108%	-0.808%
2024-09-26	10,468.9179	10,543.8109	10,460.9868	10,502.8982	+0.195%	-0.700%
2024-09-25	10,533.8118	10,537.0531	10,469.7010	10,482.4711	-0.160%	-0.507%
2024-09-24	10,514.8398	10,548.2881	10,493.4707	10,499.2987	-0.327%	-0.666%
2024-09-23	10,463.2048	10,563.8406	10,450.5439	10,533.7476	+0.542%	-0.991%
2024-09-20	10,447.8437	10,477.7601	10,412.2537	10,476.9608	+0.263%	-0.454%
2024-09-19	10,533.8499	10,533.8663	10,429.1384	10,449.5233	-0.400%	-0.193%
2024-09-18	10,524.7667	10,579.3214	10,464.1711	10,491.5014	-0.364%	-0.592%
2024-09-17	10,601.3195	10,623.6695	10,522.0837	10,529.8824	-0.799%	-0.955%
2024-09-16	10,624.2607	10,654.2631	10,574.6927	10,614.6704	+0.343%	-1.746%
2024-09-13	10,511.0054	10,588.8969	10,500.9110	10,578.4008	+0.681%	-1.409%
2024-09-12	10,436.5399	10,519.1965	10,408.6090	10,506.8732	+0.634%	-0.738%
2024-09-11	10,501.6490	10,501.6490	10,342.6849	10,440.6900	-0.800%	-0.109%
2024-09-10	10,541.2196	10,580.6962	10,505.3464	10,524.8674	-0.136%	-0.908%
2024-09-09	10,477.1346	10,570.5345	10,457.8679	10,539.1572	+0.672%	-1.042%
2024-09-06	10,510.6767	10,547.7663	10,464.9160	10,468.7922	-0.452%	-0.377%
2024-09-05	10,572.5795	10,572.5795	10,473.3083	10,516.3498	-0.358%	-0.827%
2024-09-04	10,524.5539	10,562.0277	10,482.8057	10,554.1831	+0.384%	-1.183%
2024-09-03	10,447.8116	10,552.6587	10,440.2898	10,513.8407	+0.594%	-0.804%
2024-08-30	10,394.5082	10,459.3906	10,366.4212	10,451.7369	+0.717%	-0.214%
2024-08-29	10,437.3408	10,437.3408	10,363.3142	10,377.3624	-0.563%	+0.501%
2024-08-28	10,477.3026	10,489.5172	10,396.2017	10,436.0987	-0.360%	-0.065%
2024-08-27	10,473.3267	10,490.6831	10,444.2507	10,473.8241	+0.161%	-0.425%
2024-08-26	10,425.4372	10,482.1456	10,416.3104	10,456.9623	+0.558%	-0.264%
2024-08-23	10,385.7603	10,401.4806	10,341.0157	10,398.9834	+0.348%	+0.292%
2024-08-22	10,406.0190	10,406.0190	10,322.2441	10,362.9371	-0.257%	+0.641%
2024-08-21	10,365.6139	10,449.1378	10,359.1833	10,389.6267	+0.703%	+0.382%
2024-08-20	10,275.3425	10,317.0535	10,258.1103	10,317.0535	+0.346%	+1.088%
2024-08-19	10,258.2041	10,302.4837	10,258.2041	10,281.4971	+0.346%	+1.438%
2024-08-16	10,220.6264	10,250.9562	10,193.3210	10,246.0741	+0.203%	+1.789%
2024-08-15	10,122.3308	10,279.6085	10,122.3308	10,225.3074	+1.043%	+1.995%
2024-08-14	10,067.1815	10,145.6347	10,055.5613	10,119.7611	+0.498%	+3.059%
2024-08-13	10,010.0193	10,074.1655	9,971.9492	10,069.6376	+0.631%	+3.572%
2024-08-12	10,064.9026	10,070.9892	9,987.0359	10,006.5321	-0.641%	+4.225%
2024-08-09	10,065.4868	10,087.4008	9,998.6493	10,071.1351	+0.024%	+3.557%
2024-08-08	9,955.1795	10,084.2985	9,948.8575	10,068.7363	+0.917%	+3.581%
2024-08-07	9,978.5740	10,116.7033	9,973.6853	9,977.2207	+0.001%	+4.532%
2024-08-06	9,921.8444	10,083.8156	9,921.8444	9,977.1438	+0.639%	+4.532%
2024-08-05	10,070.8408	10,070.8408	9,872.9198	9,913.7488	-1.964%	+5.201%
2024-08-02	10,060.6821	10,159.1528	9,928.4902	10,112.3168	+0.655%	+3.135%
2024-08-01	9,965.5722	10,058.4103	9,950.2855	10,046.5301	+0.860%	+3.810%
2024-07-31	9,977.8082	10,026.5795	9,919.1318	9,960.8442	-0.139%	+4.703%
2024-07-30	10,012.7005	10,012.7005	9,884.1419	9,974.7538	-0.377%	+4.557%
2024-07-29	10,014.6462	10,031.8733	9,950.4586	10,012.4760	-0.027%	+4.163%
2024-07-26	9,930.1096	10,023.2985	9,930.1096	10,015.1558	+1.152%	+4.136%
2024-07-25	9,926.5745	10,024.5373	9,901.1410	9,901.1410	+0.091%	+5.335%
2024-07-24	9,898.5468	9,906.9807	9,834.2884	9,892.1688	-0.185%	+5.430%
2024-07-23	9,960.9460	9,968.9237	9,903.8317	9,910.4763	-0.294%	+5.236%
2024-07-22	9,964.1307	9,964.1307	9,890.2341	9,939.7265	-0.060%	+4.926%
2024-07-19	10,010.5195	10,010.5195	9,923.9183	9,945.6607	-0.436%	+4.863%
2024-07-18	10,005.9402	10,083.1181	9,986.5978	9,989.2256	-0.475%	+4.406%
2024-07-17	9,929.2945	10,051.4727	9,929.2945	10,036.9000	+1.240%	+3.910%
2024-07-16	9,820.1338	9,915.0784	9,815.3258	9,913.9298	+0.985%	+5.199%
2024-07-15	9,888.1592	9,893.4720	9,812.4755	9,817.2505	-0.703%	+6.235%
2024-07-12	9,888.8046	9,939.9500	9,864.3694	9,886.7078	+0.457%	+5.489%
2024-07-11	9,832.9606	9,865.6492	9,805.8565	9,841.7734	+0.011%	+5.970%
2024-07-10	9,813.4832	9,843.3953	9,798.1542	9,840.6542	+0.396%	+5.982%
2024-07-09	9,840.9388	9,850.7948	9,800.8075	9,801.8089	-0.428%	+6.402%
2024-07-08	9,860.5306	9,871.4050	9,823.1647	9,843.9747	-0.180%	+5.946%
2024-07-05	9,763.5451	9,869.4119	9,747.6231	9,861.7728	+0.997%	+5.755%
2024-07-03	9,766.9989	9,801.3917	9,741.2132	9,764.4042	-0.173%	+6.810%
2024-07-02	9,733.0800	9,783.0312	9,706.4744	9,781.3590	+0.549%	+6.625%
2024-07-01	9,821.6663	9,872.4940	9,717.0659	9,727.9810	-0.626%	+7.210%
2024-06-28	9,822.9316	9,834.0975	9,761.4261	9,789.2799	-0.366%	+6.538%
2024-06-27	9,850.2776	9,859.6861	9,789.1035	9,825.2779	-0.246%	+6.148%
2024-06-26	9,860.6367	9,869.9294	9,793.5072	9,849.5567	-0.168%	+5.886%
2024-06-25	9,925.6913	9,925.6913	9,836.5346	9,866.1727	-0.610%	+5.708%
2024-06-24	9,829.8733	9,943.6829	9,829.8733	9,926.7290	+0.993%	+5.063%
2024-06-21	9,827.5347	9,887.4830	9,817.7966	9,829.1240	+0.078%	+6.107%
2024-06-20	9,842.4191	9,874.6519	9,802.3553	9,821.4685	-0.253%	+6.189%
2024-06-18	9,840.0636	9,860.7711	9,811.8080	9,846.4120	+0.119%	+5.920%
2024-06-17	9,734.3065	9,849.6330	9,697.2189	9,834.7309	+1.032%	+6.046%
2024-06-14	9,742.6494	9,742.6494	9,675.6884	9,734.3065	-0.081%	+7.140%
2024-06-13	9,736.0791	9,747.0731	9,682.1432	9,742.2202	+0.067%	+7.053%
2024-06-12	9,827.6440	9,848.8030	9,714.6147	9,735.7451	-0.934%	+7.124%
2024-06-11	9,827.2352	9,827.4908	9,748.6546	9,827.4908	-0.079%	+6.124%
2024-06-10	9,855.3895	9,865.9151	9,779.0787	9,835.2483	-0.265%	+6.040%
2024-06-07	9,910.7120	9,930.4663	9,852.1088	9,861.4094	-0.639%	+5.759%
2024-06-06	9,899.2494	9,956.6130	9,874.4583	9,924.8442	+0.318%	+5.083%
2024-06-05	9,911.8079	9,916.9395	9,827.0125	9,893.3902	-0.181%	+5.417%
2024-06-04	9,838.8555	9,927.3754	9,824.1997	9,911.3287	+0.730%	+5.227%
2024-06-03	9,825.0984	9,880.6837	9,786.4258	9,839.5383	-0.024%	+5.994%
2024-05-31	9,672.4657	9,847.9946	9,645.3830	9,841.9334	+1.510%	+5.968%
2024-05-30	9,689.3441	9,719.3493	9,679.4025	9,695.5642	+0.221%	+7.568%
2024-05-29	9,709.4463	9,726.9073	9,670.3100	9,674.1494	-0.822%	+7.806%
2024-05-28	9,808.6116	9,819.7549	9,716.5684	9,754.3446	-0.893%	+6.920%
2024-05-24	9,845.0807	9,874.0919	9,835.7559	9,842.2732	+0.285%	+5.965%
2024-05-23	9,885.3075	9,909.6981	9,808.4358	9,814.3401	-1.079%	+6.266%
2024-05-22	9,919.3735	9,950.3437	9,879.2058	9,921.4296	-0.297%	+5.119%
2024-05-21	9,919.6829	9,954.9366	9,902.9541	9,950.9662	+0.589%	+4.807%
2024-05-20	9,947.7019	9,948.3478	9,884.6849	9,892.7031	-0.651%	+5.425%
2024-05-17	9,979.6721	9,979.6721	9,941.8303	9,957.5641	-0.279%	+4.738%
2024-05-16	9,849.8595	10,012.1715	9,849.8595	9,985.4607	+1.377%	+4.445%
2024-05-15	9,848.1283	9,865.2549	9,840.2053	9,849.8474	+0.018%	+5.883%
2024-05-14	9,883.5988	9,886.5300	9,801.0606	9,848.1201	-0.185%	+5.902%
2024-05-13	9,895.2381	9,940.6797	9,851.9449	9,866.3701	-0.276%	+5.706%
2024-05-10	9,833.6146	9,900.4870	9,832.5131	9,893.7254	+0.606%	+5.414%
2024-05-09	9,750.7073	9,835.2149	9,750.7073	9,834.1026	+0.863%	+6.053%
2024-05-08	9,777.8551	9,790.8745	9,736.6717	9,749.9271	-0.284%	+6.968%
2024-05-07	9,671.5173	9,781.7848	9,671.5173	9,777.6969	+1.099%	+6.665%
2024-05-06	9,655.1583	9,687.1150	9,614.3087	9,671.4229	+0.169%	+7.837%
2024-05-03	9,632.2450	9,672.9173	9,580.7631	9,655.0860	+0.332%	+8.019%
2024-05-02	9,540.7887	9,657.3180	9,540.7887	9,623.1297	+0.870%	+8.378%
2024-05-01	9,592.8601	9,612.7442	9,500.9825	9,540.1434	-0.581%	+9.321%
2024-04-30	9,632.5271	9,632.5271	9,577.9527	9,595.8997	-0.496%	+8.685%
2024-04-29	9,626.3008	9,643.7802	9,589.6695	9,643.7802	+0.288%	+8.146%
2024-04-26	9,628.4540	9,663.5070	9,604.6047	9,616.1050	-0.129%	+8.457%
2024-04-25	9,657.9672	9,717.2743	9,598.0326	9,628.4791	-0.306%	+8.318%
2024-04-24	9,518.5923	9,668.4471	9,473.6676	9,658.0565	+0.860%	+7.986%
2024-04-23	9,551.9313	9,584.1217	9,538.1389	9,575.6869	+0.240%	+8.915%
2024-04-22	9,466.8246	9,578.0610	9,448.1383	9,552.7689	+0.918%	+9.176%
2024-04-19	9,381.1025	9,469.5002	9,361.2212	9,465.8914	+0.906%	+10.178%
2024-04-18	9,344.9330	9,395.9824	9,344.9330	9,380.9026	+0.389%	+11.176%
2024-04-17	9,326.2402	9,377.1161	9,300.7463	9,344.5461	+0.345%	+11.609%
2024-04-16	9,304.8921	9,339.4097	9,293.3276	9,312.4323	+0.089%	+11.994%
2024-04-15	9,350.6696	9,421.6083	9,292.2639	9,304.1430	-0.491%	+12.094%
2024-04-12	9,442.1031	9,442.1031	9,337.5078	9,350.0232	-1.012%	+11.544%
2024-04-11	9,488.9719	9,516.0169	9,421.0139	9,445.6554	-0.312%	+10.414%
2024-04-10	9,510.5185	9,510.5185	9,409.5257	9,475.2023	-0.374%	+10.070%
2024-04-09	9,463.2508	9,511.4711	9,437.6655	9,510.7266	+0.519%	+9.659%
2024-04-08	9,474.6798	9,495.5228	9,458.1601	9,461.6104	-0.144%	+10.228%
2024-04-05	9,452.8787	9,497.7992	9,430.9857	9,475.2569	+0.232%	+10.069%
2024-04-04	9,499.6311	9,555.8420	9,444.4115	9,453.3091	-0.482%	+10.325%
2024-04-03	9,610.3959	9,610.3959	9,486.8890	9,499.1413	-1.155%	+9.793%
2024-04-02	9,670.9550	9,670.9550	9,593.5681	9,610.1800	-0.624%	+8.524%
2024-04-01	9,740.5237	9,750.9722	9,669.3825	9,670.4829	-0.716%	+7.847%
2024-03-28	9,764.4343	9,767.3026	9,733.0143	9,740.2078	+0.134%	+7.075%
2024-03-27	9,677.9026	9,727.1586	9,677.9026	9,727.1586	+0.914%	+7.219%
2024-03-26	9,638.8806	9,665.1939	9,637.1095	9,639.0978	+0.087%	+8.198%
2024-03-25	9,658.7904	9,680.2524	9,617.2337	9,630.7174	-0.291%	+8.293%

.dark-mode .YJdvPz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJdvPz{ color: #333333; background-color: white; border: 2px solid #333333; }MCDSMorningstar US Consumer Defensive Sector PR USDindex

MCDS
Morningstar US Consumer Defensive Sector PR USD
index