Dark

MSSEMDSS
Morningstar US Defensive Super Sector PR USD
index

Delayed

Sep 12, 2025

16343.88-0.657%(-108.02)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-12	16,451.8520	16,466.1597	16,343.8789	16,343.8789	-0.657%	0.000%
2025-09-11	16,244.5580	16,470.9645	16,244.5580	16,451.9011	+1.344%	-0.657%
2025-09-10	16,326.8108	16,326.8108	16,176.5413	16,233.7767	-0.672%	+0.678%
2025-09-09	16,242.3255	16,364.0393	16,242.3255	16,343.5956	+0.544%	+0.002%
2025-09-08	16,270.4838	16,270.4838	16,157.9812	16,255.2057	-0.254%	+0.546%
2025-09-05	16,255.8085	16,334.8912	16,234.4326	16,296.5785	+0.240%	+0.290%
2025-09-04	16,222.2339	16,282.8656	16,182.3734	16,257.4900	+0.238%	+0.531%
2025-09-03	16,238.8490	16,256.9478	16,127.2600	16,218.9507	-0.236%	+0.770%
2025-09-02	16,247.9146	16,276.5480	16,167.4520	16,257.3279	+0.099%	+0.532%
2025-08-29	16,166.2076	16,244.3323	16,160.1464	16,241.3284	+0.490%	+0.631%
2025-08-28	16,233.7886	16,233.7886	16,122.2128	16,162.1332	-0.488%	+1.125%
2025-08-27	16,221.3557	16,273.3174	16,204.0609	16,241.4134	+0.109%	+0.631%
2025-08-26	16,182.8126	16,236.4075	16,160.1653	16,223.7700	+0.243%	+0.740%
2025-08-25	16,404.3648	16,404.3648	16,174.1102	16,184.5106	-1.467%	+0.985%
2025-08-22	16,414.8772	16,522.6140	16,405.9504	16,425.4330	+0.469%	-0.497%
2025-08-21	16,417.5957	16,460.5073	16,339.3382	16,348.8383	-0.610%	-0.030%
2025-08-20	16,387.3493	16,523.6165	16,372.3444	16,449.1364	+0.582%	-0.640%
2025-08-19	16,251.5139	16,373.7191	16,236.0634	16,353.9304	+0.715%	-0.061%
2025-08-18	16,261.1463	16,334.1972	16,236.5986	16,237.8544	-0.141%	+0.653%
2025-08-15	16,161.3883	16,302.9879	16,158.9110	16,260.8082	+0.813%	+0.511%
2025-08-14	16,115.1378	16,153.6479	16,045.9783	16,129.6730	-0.092%	+1.328%
2025-08-13	16,030.8177	16,149.1378	16,012.6324	16,144.5274	+0.797%	+1.235%
2025-08-12	15,935.4081	16,020.1078	15,918.7422	16,016.9399	+0.578%	+2.041%
2025-08-11	15,933.6044	15,992.7995	15,904.0759	15,924.8982	+0.029%	+2.631%
2025-08-08	15,865.4437	15,953.2681	15,865.4437	15,920.3116	+0.524%	+2.661%
2025-08-07	15,899.5354	15,899.5354	15,721.1677	15,837.3321	-0.205%	+3.198%
2025-08-06	15,915.8692	15,939.8974	15,848.7931	15,869.8047	-0.426%	+2.987%
2025-08-05	15,973.4818	15,993.8112	15,919.2845	15,937.6968	-0.448%	+2.549%
2025-08-04	15,863.9870	16,015.3232	15,863.9870	16,009.4792	+1.138%	+2.089%
2025-08-01	15,775.9696	15,863.1548	15,744.7634	15,829.2766	+0.422%	+3.251%
2025-07-31	15,927.2323	16,005.5943	15,730.0801	15,762.6941	-1.495%	+3.687%
2025-07-30	16,038.7637	16,131.2336	15,951.2703	16,001.9251	-0.225%	+2.137%
2025-07-29	16,044.8836	16,077.7660	15,899.4369	16,038.0465	+0.002%	+1.907%
2025-07-28	16,162.1553	16,162.1553	16,012.0156	16,037.6649	-0.844%	+1.909%
2025-07-25	16,117.2556	16,188.2588	16,105.6797	16,174.2371	+0.362%	+1.049%
2025-07-24	16,174.7470	16,219.0905	16,111.0080	16,115.9299	-0.365%	+1.414%
2025-07-23	16,093.7361	16,180.5371	16,083.7719	16,175.0318	+0.951%	+1.044%
2025-07-22	15,819.9234	16,039.5062	15,812.1490	16,022.6859	+1.282%	+2.005%
2025-07-21	15,876.8055	15,919.0153	15,817.2404	15,819.8835	-0.307%	+3.312%
2025-07-18	15,927.3648	15,970.9169	15,854.5127	15,868.5277	-0.231%	+2.996%
2025-07-17	15,936.1878	15,956.6540	15,862.8166	15,905.3046	-0.278%	+2.757%
2025-07-16	15,832.2312	15,963.2047	15,832.2312	15,949.6923	+0.745%	+2.471%
2025-07-15	16,071.0372	16,072.0430	15,826.9095	15,831.7237	-1.458%	+3.235%
2025-07-14	16,043.9893	16,078.1531	15,998.8370	16,065.9986	+0.119%	+1.730%
2025-07-11	16,151.1725	16,151.1725	15,978.3369	16,046.9074	-0.646%	+1.851%
2025-07-10	16,078.1583	16,220.4541	16,036.3020	16,151.1725	+0.456%	+1.193%
2025-07-09	16,038.6540	16,085.1502	15,970.2907	16,077.9337	+0.295%	+1.654%
2025-07-08	16,068.0007	16,115.3198	15,989.5565	16,030.6290	-0.235%	+1.954%
2025-07-07	16,148.4547	16,148.4547	16,001.8485	16,068.4529	-0.495%	+1.714%
2025-07-03	16,109.1141	16,164.9140	16,095.2798	16,148.3137	+0.245%	+1.211%
2025-07-02	16,171.7037	16,179.3041	16,076.8446	16,108.8119	-0.544%	+1.459%
2025-07-01	16,044.7266	16,279.5067	16,044.7266	16,196.8529	+0.940%	+0.908%
2025-06-30	15,954.0607	16,062.8113	15,943.8243	16,046.0327	+0.486%	+1.856%
2025-06-27	15,943.6576	16,070.2463	15,932.5172	15,968.4110	+0.156%	+2.351%
2025-06-26	15,929.7482	16,004.6517	15,897.4809	15,943.5840	+0.205%	+2.511%
2025-06-25	15,975.9715	15,975.9715	15,894.8672	15,910.9589	-0.622%	+2.721%
2025-06-24	15,915.9926	16,043.6234	15,875.6487	16,010.5717	+0.710%	+2.082%
2025-06-23	15,816.4547	15,904.1151	15,753.1443	15,897.6208	+0.622%	+2.807%
2025-06-20	15,801.6417	15,879.3254	15,773.5226	15,799.3714	-0.010%	+3.446%
2025-06-18	15,809.2081	15,875.2049	15,756.9555	15,800.8787	-0.051%	+3.437%
2025-06-17	15,955.3140	15,958.3221	15,795.9446	15,808.8920	-1.196%	+3.384%
2025-06-16	16,030.7322	16,124.3804	15,951.0627	16,000.2028	-0.189%	+2.148%
2025-06-13	16,152.2258	16,155.5223	15,997.5570	16,030.5401	-0.767%	+1.955%
2025-06-12	16,040.1073	16,154.3658	16,015.2242	16,154.3639	+0.720%	+1.173%
2025-06-11	16,053.0522	16,105.2859	15,998.2957	16,038.8084	-0.059%	+1.902%
2025-06-10	15,950.6479	16,078.0647	15,950.6479	16,048.2853	+0.612%	+1.842%
2025-06-09	15,978.5829	16,008.9020	15,891.4353	15,950.6214	-0.254%	+2.465%
2025-06-06	15,894.4782	16,025.9239	15,894.4782	15,991.1612	+0.620%	+2.206%
2025-06-05	15,962.0226	15,968.1291	15,869.4529	15,892.5545	-0.434%	+2.840%
2025-06-04	16,029.0435	16,077.0245	15,961.8733	15,961.8833	-0.307%	+2.393%
2025-06-03	15,981.1375	16,043.5407	15,903.8533	16,011.0117	+0.129%	+2.079%
2025-06-02	15,963.6611	15,991.5199	15,807.8873	15,990.3056	+0.174%	+2.211%
2025-05-30	15,864.0100	16,021.8686	15,778.9256	15,962.5956	+0.625%	+2.389%
2025-05-29	15,765.0297	15,869.8653	15,745.9946	15,863.4658	+0.624%	+3.028%
2025-05-28	15,869.3165	15,902.3367	15,742.2191	15,765.0297	-0.659%	+3.672%
2025-05-27	15,687.2231	15,882.4079	15,687.2231	15,869.6029	+1.163%	+2.989%
2025-05-23	15,620.9546	15,716.7320	15,573.4089	15,687.0931	+0.157%	+4.187%
2025-05-22	15,772.1594	15,772.1594	15,597.9035	15,662.4588	-0.698%	+4.351%
2025-05-21	16,035.0103	16,035.0103	15,769.9611	15,772.5363	-1.863%	+3.622%
2025-05-20	16,032.7717	16,092.9833	16,018.1579	16,071.8899	+0.281%	+1.692%
2025-05-19	15,872.1948	16,028.8028	15,861.2947	16,026.9093	+0.687%	+1.978%
2025-05-16	15,669.4840	15,917.5677	15,666.6859	15,917.5677	+1.583%	+2.678%
2025-05-15	15,431.1419	15,670.0992	15,345.5603	15,669.4610	+1.559%	+4.304%
2025-05-14	15,640.9958	15,658.6536	15,417.5923	15,428.9246	-1.354%	+5.930%
2025-05-13	15,939.6436	15,939.6436	15,637.3577	15,640.6792	-1.867%	+4.496%
2025-05-12	15,758.1182	15,951.1124	15,740.6738	15,938.2896	+1.365%	+2.545%
2025-05-09	15,848.6480	15,869.3431	15,715.4242	15,723.6929	-0.785%	+3.944%
2025-05-08	15,937.8012	15,986.4345	15,823.4875	15,848.0526	-0.749%	+3.129%
2025-05-07	15,880.6791	16,012.5214	15,879.1372	15,967.6052	+0.572%	+2.356%
2025-05-06	16,108.3869	16,108.3869	15,860.7058	15,876.7283	-1.442%	+2.942%
2025-05-05	16,140.6287	16,162.2621	16,039.5815	16,109.0609	-0.190%	+1.458%
2025-05-02	16,116.2032	16,182.8571	16,064.2374	16,139.7845	+1.124%	+1.265%
2025-05-01	16,222.2053	16,222.2053	15,948.6277	15,960.4498	-1.618%	+2.402%
2025-04-30	16,142.5825	16,252.6925	15,976.5584	16,222.8945	+0.612%	+0.746%
2025-04-29	15,990.2497	16,166.4016	15,923.4172	16,124.2273	+0.649%	+1.362%
2025-04-28	15,989.8152	16,051.1175	15,898.3150	16,020.2251	+0.264%	+2.020%
2025-04-25	15,953.1536	15,986.5179	15,791.4435	15,978.0920	+0.162%	+2.289%
2025-04-24	15,867.0737	15,964.1037	15,756.9329	15,952.2680	+0.540%	+2.455%
2025-04-23	15,821.1580	16,079.6423	15,784.0468	15,866.5100	+0.310%	+3.009%
2025-04-22	15,591.7236	15,856.3584	15,591.7236	15,817.4755	+1.903%	+3.328%
2025-04-21	15,812.7262	15,814.3480	15,382.4635	15,522.0403	-1.918%	+5.295%
2025-04-17	15,757.6243	15,930.7735	15,607.6737	15,825.5202	+0.481%	+3.275%
2025-04-16	15,933.6351	15,978.3311	15,677.7044	15,749.7892	-1.022%	+3.772%
2025-04-15	16,020.1662	16,050.4168	15,887.5070	15,912.4241	-0.570%	+2.711%
2025-04-14	15,858.5134	16,058.6653	15,836.1649	16,003.5991	+1.411%	+2.126%
2025-04-11	15,571.4429	15,841.6606	15,443.2869	15,780.9081	+1.423%	+3.567%
2025-04-10	15,767.1007	15,767.1007	15,204.9879	15,559.4796	-1.691%	+5.041%
2025-04-09	15,075.0586	15,861.6479	14,872.0672	15,827.0524	+4.464%	+3.265%
2025-04-08	15,337.7648	15,724.1355	14,969.6742	15,150.6609	-1.188%	+7.876%
2025-04-07	15,458.3834	15,673.8007	14,865.9167	15,332.8517	-0.849%	+6.594%
2025-04-04	16,315.3583	16,315.3583	15,456.3900	15,464.0846	-5.222%	+5.689%
2025-04-03	16,406.9088	16,499.8031	16,302.9228	16,316.0378	-0.556%	+0.171%
2025-04-02	16,322.4341	16,419.2771	16,230.1948	16,407.2162	+0.500%	-0.386%
2025-04-01	16,463.8895	16,463.8895	16,246.5250	16,325.6667	-0.838%	+0.112%
2025-03-31	16,303.7605	16,527.7609	16,250.6842	16,463.6643	+0.983%	-0.728%
2025-03-28	16,345.9816	16,372.3199	16,275.7003	16,303.3222	-0.260%	+0.249%
2025-03-27	16,287.8067	16,385.9009	16,277.6925	16,345.8723	+0.342%	-0.012%
2025-03-26	16,267.8872	16,349.4740	16,241.5105	16,290.1095	+0.136%	+0.330%
2025-03-25	16,467.6785	16,473.9512	16,187.8467	16,268.0316	-1.204%	+0.466%
2025-03-24	16,349.0048	16,487.4783	16,349.0048	16,466.2421	+0.739%	-0.743%
2025-03-21	16,381.2390	16,381.2390	16,260.3800	16,345.3813	-0.219%	-0.009%
2025-03-20	16,397.1256	16,453.6501	16,340.7216	16,381.2648	-0.093%	-0.228%
2025-03-19	16,361.3856	16,429.0976	16,290.2394	16,396.4762	+0.195%	-0.321%
2025-03-18	16,450.6912	16,450.6912	16,324.8629	16,364.5391	-0.520%	-0.126%
2025-03-17	16,248.6881	16,497.6248	16,248.6881	16,450.0783	+1.255%	-0.646%
2025-03-14	16,108.7509	16,258.9886	16,079.1776	16,246.2180	+0.855%	+0.601%
2025-03-13	16,191.1815	16,225.3349	16,065.6192	16,108.4806	-0.503%	+1.461%
2025-03-12	16,372.0531	16,372.0531	16,161.3284	16,189.9911	-1.099%	+0.951%
2025-03-11	16,537.9298	16,541.8754	16,303.8683	16,369.8409	-1.026%	-0.159%
2025-03-10	16,678.2324	16,766.4660	16,462.3170	16,539.5619	-0.846%	-1.183%
2025-03-07	16,626.3298	16,765.5086	16,585.1891	16,680.6965	+0.073%	-2.019%
2025-03-06	16,702.8374	16,721.4010	16,566.9698	16,668.5744	-0.534%	-1.948%
2025-03-05	16,609.4234	16,788.1557	16,604.5899	16,758.0632	+0.674%	-2.472%
2025-03-04	16,866.1009	16,882.6966	16,624.8492	16,645.8492	-1.241%	-1.814%
2025-03-03	16,808.3184	16,940.7622	16,779.1065	16,855.0139	+0.176%	-3.033%
2025-02-28	16,651.8619	16,837.5960	16,576.0191	16,825.4691	+1.290%	-2.862%
2025-02-27	16,708.9478	16,775.0464	16,607.0328	16,611.2445	-0.597%	-1.610%
2025-02-26	16,820.8806	16,844.5778	16,673.8669	16,710.9699	-0.787%	-2.197%
2025-02-25	16,732.3864	16,862.7930	16,732.3864	16,843.5958	+0.809%	-2.967%
2025-02-24	16,646.6282	16,754.6354	16,618.5446	16,708.5045	+0.320%	-2.182%
2025-02-21	16,672.6473	16,683.1059	16,581.6345	16,655.2279	-0.203%	-1.869%
2025-02-20	16,634.7246	16,697.1711	16,599.7681	16,689.0458	-0.057%	-2.068%
2025-02-19	16,530.8767	16,699.4255	16,530.4728	16,698.5844	+0.995%	-2.124%
2025-02-18	16,506.5969	16,543.9852	16,446.4037	16,534.0273	+0.038%	-1.150%
2025-02-14	16,707.6587	16,707.6587	16,523.7168	16,527.8050	-1.004%	-1.113%
2025-02-13	16,622.3852	16,708.6143	16,575.2272	16,695.4382	+0.568%	-2.106%
2025-02-12	16,534.2604	16,627.8809	16,514.4164	16,601.1627	-0.012%	-1.550%
2025-02-11	16,539.3918	16,608.4272	16,502.1220	16,603.1976	+0.109%	-1.562%
2025-02-10	16,558.9254	16,586.4296	16,468.5224	16,585.0490	+0.298%	-1.454%
2025-02-07	16,621.5476	16,681.3429	16,528.9648	16,535.7051	-0.529%	-1.160%
2025-02-06	16,688.0270	16,740.3660	16,581.9961	16,623.5639	-0.290%	-1.682%
2025-02-05	16,533.3420	16,683.5959	16,509.2260	16,671.9947	+1.009%	-1.968%
2025-02-04	16,499.7171	16,525.5699	16,421.2500	16,505.3815	-0.364%	-0.978%
2025-02-03	16,439.8704	16,632.1619	16,405.0608	16,565.7584	+0.356%	-1.339%
2025-01-31	16,570.9681	16,657.4731	16,502.7558	16,506.9294	-0.539%	-0.988%
2025-01-30	16,596.3449	16,596.3449	16,596.3449	16,596.3449	+1.327%	-1.521%
2025-01-29	16,420.7599	16,458.0910	16,344.2234	16,379.0152	-0.234%	-0.215%
2025-01-28	16,543.8189	16,551.1532	16,409.0735	16,417.4960	-0.853%	-0.448%
2025-01-27	16,351.3714	16,562.1990	16,349.1470	16,558.8163	+1.425%	-1.298%
2025-01-24	16,248.8900	16,343.8763	16,244.7569	16,326.1765	+0.243%	+0.108%
2025-01-23	16,141.0297	16,286.5811	16,097.3733	16,286.5811	+0.934%	+0.352%
2025-01-22	16,176.6182	16,192.0509	16,121.3539	16,135.9330	-0.432%	+1.289%
2025-01-21	16,058.7516	16,205.8633	16,058.7516	16,205.8633	+1.375%	+0.852%
2025-01-20	15,986.0852	15,986.0852	15,986.0852	15,986.0852	-0.423%	+2.238%
2025-01-17	16,037.9520	16,055.5104	15,997.0422	16,053.9667	+0.340%	+1.806%
2025-01-16	15,880.7823	16,015.0901	15,806.3609	15,999.6427	+0.739%	+2.152%
2025-01-15	15,910.9101	15,973.2156	15,826.3897	15,882.3003	+0.379%	+2.906%
2025-01-14	15,901.8156	15,901.8156	15,719.4163	15,822.3272	-0.398%	+3.296%
2025-01-13	15,775.6063	15,914.4784	15,746.5626	15,885.4825	+0.600%	+2.886%
2025-01-10	15,883.6830	15,933.9485	15,766.8632	15,790.7694	-0.764%	+3.503%
2025-01-08	15,832.5484	15,916.0774	15,749.5205	15,912.2884	+0.421%	+2.712%
2025-01-07	15,849.1654	15,978.1934	15,807.3703	15,845.6396	+0.213%	+3.144%
2025-01-06	15,858.3062	15,938.8857	15,784.7250	15,812.0210	-0.373%	+3.364%
2025-01-03	15,776.1993	15,913.1267	15,767.4735	15,871.2254	+0.784%	+2.978%
2025-01-02	15,806.9417	15,860.8457	15,693.4851	15,747.8347	+0.032%	+3.785%
2024-12-31	15,728.2595	15,798.6890	15,670.0455	15,742.7249	+0.142%	+3.819%
2024-12-30	15,823.0664	15,823.0664	15,662.2547	15,720.4154	-1.111%	+3.966%
2024-12-27	15,919.6405	15,981.8427	15,837.5697	15,897.0870	-0.557%	+2.811%
2024-12-26	15,925.9786	15,999.4598	15,922.5451	15,986.1639	+0.076%	+2.238%
2024-12-24	15,870.3005	15,973.9920	15,842.1027	15,973.9920	+0.534%	+2.316%
2024-12-23	15,805.9206	15,901.3302	15,714.3785	15,889.0886	+0.428%	+2.862%
2024-12-20	15,658.6763	15,935.4432	15,646.7241	15,821.4235	+0.924%	+3.302%
2024-12-19	15,736.3102	15,810.8572	15,666.7027	15,676.6210	-0.473%	+4.256%
2024-12-18	15,996.3885	16,056.6718	15,745.7534	15,751.1713	-1.704%	+3.763%
2024-12-17	16,007.7852	16,081.2278	15,989.6338	16,024.2442	-0.171%	+1.995%
2024-12-16	16,178.2259	16,241.0812	16,044.4959	16,051.7691	-0.804%	+1.820%
2024-12-13	16,162.8362	16,231.4208	16,131.2189	16,181.9103	-0.086%	+1.001%
2024-12-12	16,308.9988	16,319.5286	16,191.8218	16,195.9147	-0.511%	+0.914%
2024-12-11	16,428.2416	16,429.8741	16,275.7205	16,279.1542	-0.874%	+0.398%
2024-12-10	16,459.6880	16,484.9015	16,366.1595	16,422.7340	-0.237%	-0.480%
2024-12-09	16,499.0470	16,521.4751	16,433.1364	16,461.6672	-0.233%	-0.716%
2024-12-06	16,589.6211	16,620.7805	16,490.4395	16,500.1600	-0.482%	-0.947%
2024-12-05	16,642.1072	16,649.0362	16,571.0152	16,580.1274	-0.522%	-1.425%
2024-12-04	16,645.1394	16,709.4265	16,619.2291	16,667.1387	+0.035%	-1.940%
2024-12-03	16,693.4833	16,693.4833	16,659.9445	16,661.2603	-0.400%	-1.905%
2024-12-02	16,780.8656	16,785.9904	16,672.7327	16,728.1496	-0.368%	-2.297%
2024-11-29	16,744.9075	16,831.0956	16,742.6027	16,789.9934	+0.237%	-2.657%
2024-11-27	16,739.9302	16,828.1047	16,735.7243	16,750.3557	+0.303%	-2.427%
2024-11-26	16,578.4018	16,708.1526	16,557.5842	16,699.7795	+0.656%	-2.131%
2024-11-25	16,541.6728	16,632.7988	16,534.3825	16,590.9042	+0.641%	-1.489%
2024-11-22	16,469.6695	16,533.0648	16,453.6143	16,485.2029	+0.365%	-0.857%
2024-11-21	16,265.6967	16,439.7740	16,208.0035	16,425.2587	+1.060%	-0.495%
2024-11-20	16,128.4877	16,263.2764	16,119.9831	16,252.9708	+0.636%	+0.559%
2024-11-19	16,083.2716	16,174.9415	16,013.2920	16,150.2038	+0.051%	+1.199%
2024-11-18	16,098.7736	16,163.4634	16,071.4015	16,142.0224	+0.243%	+1.251%
2024-11-15	16,274.4005	16,277.9716	16,087.2484	16,102.8670	-1.284%	+1.497%
2024-11-14	16,466.5548	16,466.5548	16,298.2336	16,312.3577	-1.068%	+0.193%
2024-11-13	16,512.3413	16,546.4042	16,469.0146	16,488.5288	-0.141%	-0.877%
2024-11-12	16,665.6759	16,674.1053	16,509.1541	16,511.8416	-0.984%	-1.017%
2024-11-11	16,760.5631	16,810.5784	16,670.2444	16,675.8813	-0.349%	-1.991%
2024-11-08	16,588.5188	16,790.8757	16,586.0095	16,734.3207	+1.070%	-2.333%
2024-11-07	16,513.8168	16,602.7391	16,507.1252	16,557.1552	+0.482%	-1.288%
2024-11-06	16,622.3447	16,642.2563	16,401.4054	16,477.7036	-0.330%	-0.812%
2024-11-05	16,346.9020	16,533.5140	16,323.8062	16,532.3374	+0.918%	-1.140%
2024-11-04	16,444.0241	16,462.2227	16,348.7688	16,381.9202	-0.421%	-0.232%
2024-11-01	16,454.0959	16,543.2789	16,435.0793	16,451.2550	+0.118%	-0.653%
2024-10-31	16,440.3431	16,522.6107	16,431.4889	16,431.9404	-0.422%	-0.536%
2024-10-30	16,530.7511	16,560.0695	16,359.0580	16,501.5814	-0.233%	-0.956%
2024-10-29	16,598.1034	16,630.1868	16,538.3149	16,540.1712	-0.616%	-1.187%
2024-10-28	16,661.1687	16,701.8263	16,639.7681	16,642.7650	+0.234%	-1.796%
2024-10-25	16,760.7905	16,769.8530	16,588.9942	16,603.9745	-0.694%	-1.566%
2024-10-24	16,797.9563	16,836.3018	16,720.0809	16,720.0856	-0.472%	-2.250%
2024-10-23	16,768.8594	16,818.0100	16,717.8700	16,799.3166	-0.195%	-2.711%
2024-10-22	16,747.6394	16,858.2348	16,747.6394	16,832.1300	+0.095%	-2.901%
2024-10-21	16,954.7589	16,977.0934	16,804.6379	16,816.1339	-0.967%	-2.808%
2024-10-18	16,924.5200	17,002.8108	16,867.3957	16,980.3648	+0.416%	-3.748%
2024-10-17	17,032.6356	17,032.6356	16,903.1085	16,909.9964	-0.573%	-3.348%
2024-10-16	16,918.4606	17,031.6683	16,887.1636	17,007.4193	+0.400%	-3.901%
2024-10-15	16,999.4937	17,079.7424	16,914.0372	16,939.6121	-0.429%	-3.517%
2024-10-14	16,933.7894	17,035.3186	16,901.3631	17,012.6595	+0.576%	-3.931%
2024-10-11	16,819.1695	16,918.9154	16,802.6863	16,915.2795	+0.766%	-3.378%
2024-10-10	16,847.9718	16,856.2254	16,753.7857	16,786.7558	-0.370%	-2.638%
2024-10-09	16,732.2778	16,859.2740	16,724.5358	16,849.1524	+0.662%	-2.999%
2024-10-08	16,708.4574	16,753.0197	16,682.0888	16,738.2922	+0.513%	-2.356%
2024-10-07	16,771.9275	16,789.8623	16,634.1247	16,652.8738	-0.925%	-1.856%
2024-10-04	16,772.0072	16,811.8613	16,723.0069	16,808.2739	+0.183%	-2.763%
2024-10-03	16,881.3447	16,881.3447	16,754.7052	16,777.5708	-0.797%	-2.585%
2024-10-02	16,896.0909	16,941.9087	16,827.0947	16,912.2914	-0.327%	-3.361%
2024-10-01	17,031.3240	17,031.3240	16,906.1612	16,967.7734	-0.299%	-3.677%
2024-09-30	16,969.8148	17,026.2841	16,899.7868	17,018.5918	+0.445%	-3.965%
2024-09-27	16,950.9944	17,039.4509	16,932.2651	16,943.1273	+0.077%	-3.537%
2024-09-26	16,919.7103	16,972.0996	16,891.8849	16,930.0300	+0.104%	-3.462%
2024-09-25	17,049.5671	17,064.2924	16,906.6817	16,912.5229	-0.501%	-3.362%
2024-09-24	17,006.7890	17,060.5146	16,979.9703	16,997.6032	-0.327%	-3.846%
2024-09-23	17,057.6505	17,092.0881	17,018.7161	17,053.3739	+0.108%	-4.160%
2024-09-20	17,000.9599	17,054.2292	16,964.3964	17,034.9428	+0.183%	-4.057%
2024-09-19	17,079.8962	17,083.6367	16,965.8233	17,003.7544	+0.069%	-3.881%
2024-09-18	17,029.4909	17,138.6236	16,977.8834	16,992.0664	-0.284%	-3.815%
2024-09-17	17,161.0480	17,173.7816	17,001.5270	17,040.3772	-0.819%	-4.087%
2024-09-16	17,167.6101	17,211.2260	17,135.6420	17,181.1715	+0.505%	-4.873%
2024-09-13	17,008.6984	17,119.3685	17,001.1994	17,094.8026	+0.539%	-4.393%
2024-09-12	16,919.0973	17,017.7378	16,826.6934	17,003.0751	+0.396%	-3.877%
2024-09-11	16,947.4298	16,947.7097	16,705.9946	16,935.9423	-0.270%	-3.496%
2024-09-10	16,948.1975	16,996.8134	16,907.8736	16,981.8222	+0.266%	-3.757%
2024-09-09	16,828.8028	16,973.0449	16,800.4146	16,936.7610	+0.761%	-3.501%
2024-09-06	16,913.8819	16,983.0609	16,804.5340	16,808.8394	-0.530%	-2.766%
2024-09-05	17,068.5953	17,068.5953	16,826.4009	16,898.4213	-0.919%	-3.282%
2024-09-04	17,035.1772	17,092.3917	16,966.7335	17,055.1756	+0.165%	-4.171%
2024-09-03	17,013.8645	17,105.9628	16,984.9021	17,027.0447	-0.047%	-4.012%
2024-08-30	16,935.5849	17,043.4821	16,869.8193	17,035.1109	+0.691%	-4.058%
2024-08-29	16,937.1976	16,977.4668	16,853.1016	16,918.1296	+0.106%	-3.394%
2024-08-28	16,925.2159	16,975.7691	16,840.7456	16,900.2849	-0.088%	-3.292%
2024-08-27	16,918.1339	16,955.9497	16,867.1866	16,915.1524	+0.050%	-3.377%
2024-08-26	16,909.2052	16,968.6698	16,893.3498	16,906.7741	+0.162%	-3.329%
2024-08-23	16,843.9304	16,881.2807	16,796.2575	16,879.4574	+0.455%	-3.173%
2024-08-22	16,853.7769	16,872.3735	16,733.4610	16,803.0372	-0.117%	-2.733%
2024-08-21	16,785.5608	16,848.9398	16,767.2889	16,822.7731	+0.454%	-2.847%
2024-08-20	16,700.7957	16,781.1055	16,697.1552	16,746.7566	+0.294%	-2.406%
2024-08-19	16,607.3073	16,699.6624	16,601.8522	16,697.6471	+0.600%	-2.119%
2024-08-16	16,578.6524	16,620.0428	16,526.9440	16,598.1000	+0.106%	-1.532%
2024-08-15	16,468.2798	16,598.3570	16,468.2798	16,580.5318	+0.714%	-1.427%
2024-08-14	16,401.6021	16,488.2054	16,362.1806	16,463.0175	+0.349%	-0.724%
2024-08-13	16,254.9361	16,412.0208	16,254.9361	16,405.8271	+0.951%	-0.378%
2024-08-12	16,304.9788	16,312.9658	16,219.4013	16,251.2555	-0.374%	+0.570%
2024-08-09	16,252.2999	16,343.2177	16,213.0693	16,312.3231	+0.349%	+0.193%
2024-08-08	15,977.5456	16,268.4320	15,967.4233	16,255.6496	+1.694%	+0.543%
2024-08-07	16,080.3322	16,203.9832	15,964.0060	15,984.9014	-0.562%	+2.246%
2024-08-06	15,987.0620	16,261.2850	15,987.0620	16,075.2340	+0.565%	+1.671%
2024-08-05	16,347.6527	16,347.6527	15,932.9160	15,984.9585	-2.473%	+2.245%
2024-08-02	16,396.6480	16,468.7361	16,134.6520	16,390.2845	-0.016%	-0.283%
2024-08-01	16,211.2974	16,405.9670	16,211.2974	16,392.9289	+1.127%	-0.299%
2024-07-31	16,244.9927	16,299.1663	16,147.8209	16,210.2225	-0.085%	+0.825%
2024-07-30	16,239.3469	16,268.3887	16,133.0441	16,223.9424	-0.080%	+0.739%
2024-07-29	16,224.3771	16,279.6840	16,157.5651	16,236.9507	+0.076%	+0.659%
2024-07-26	16,109.6946	16,281.6215	16,109.1417	16,224.7007	+0.762%	+0.735%
2024-07-25	16,202.2506	16,334.7439	16,096.2775	16,101.9618	-0.391%	+1.502%
2024-07-24	16,088.7192	16,191.2446	16,035.0228	16,165.1935	+0.521%	+1.105%
2024-07-23	16,125.8593	16,148.5779	16,067.7552	16,081.3828	-0.153%	+1.632%
2024-07-22	16,079.4018	16,119.3782	16,031.2731	16,106.0202	+0.472%	+1.477%
2024-07-19	16,068.9721	16,099.6365	15,990.7421	16,030.3216	+0.198%	+1.956%
2024-07-18	16,183.7235	16,282.5502	15,984.7778	15,998.6720	-1.539%	+2.158%
2024-07-17	16,160.5113	16,315.3584	16,116.6358	16,248.7826	+0.495%	+0.585%
2024-07-16	16,041.5902	16,170.7026	16,026.5188	16,168.6815	+1.269%	+1.084%
2024-07-15	16,082.9112	16,088.1423	15,956.8198	15,966.1241	-0.689%	+2.366%
2024-07-12	16,045.9932	16,151.8096	16,037.0119	16,076.8138	+0.566%	+1.661%
2024-07-11	15,899.5969	16,007.5307	15,891.7907	15,986.2551	+0.667%	+2.237%
2024-07-10	15,778.6444	15,882.7312	15,748.5729	15,880.3426	+0.847%	+2.919%
2024-07-09	15,738.6336	15,787.6347	15,681.7423	15,747.0232	+0.179%	+3.790%
2024-07-08	15,737.6619	15,767.8609	15,683.5157	15,718.8693	-0.090%	+3.976%
2024-07-05	15,611.7983	15,744.2397	15,573.4510	15,733.0956	+0.798%	+3.882%
2024-07-03	15,667.8986	15,687.7234	15,566.7457	15,608.5540	-0.371%	+4.711%
2024-07-02	15,673.0609	15,674.9376	15,584.9191	15,666.6962	-0.028%	+4.322%
2024-07-01	15,798.8630	15,919.4868	15,646.8838	15,671.0460	-0.598%	+4.293%
2024-06-28	15,822.6654	15,878.3454	15,708.1388	15,765.2793	-0.330%	+3.670%
2024-06-27	15,844.7918	15,845.0467	15,744.3785	15,817.4442	-0.191%	+3.328%
2024-06-26	15,884.2695	15,884.5805	15,798.5393	15,847.7457	-0.265%	+3.131%
2024-06-25	15,959.1144	15,959.1144	15,852.2290	15,889.9073	-0.437%	+2.857%
2024-06-24	15,844.9005	15,995.9770	15,844.9005	15,959.6364	+0.804%	+2.408%
2024-06-21	15,802.4009	15,885.3695	15,794.6950	15,832.2788	+0.208%	+3.231%
2024-06-20	15,760.0909	15,813.2232	15,724.1322	15,799.4322	+0.230%	+3.446%
2024-06-18	15,755.3820	15,792.5191	15,731.3523	15,763.2318	+0.098%	+3.684%
2024-06-17	15,740.8256	15,783.0446	15,661.4853	15,747.7943	+0.042%	+3.785%
2024-06-14	15,760.0724	15,760.0724	15,653.7693	15,741.1852	-0.141%	+3.829%
2024-06-13	15,762.2181	15,775.2705	15,650.6024	15,763.3931	+0.000%	+3.682%
2024-06-12	15,830.0271	15,897.7454	15,734.2761	15,763.3402	-0.414%	+3.683%
2024-06-11	15,861.9345	15,861.9345	15,745.9252	15,828.8845	-0.279%	+3.254%
2024-06-10	15,830.3469	15,880.4780	15,764.4153	15,873.1561	+0.261%	+2.966%
2024-06-07	15,845.5338	15,924.0058	15,829.8474	15,831.8914	-0.261%	+3.234%
2024-06-06	15,835.1877	15,913.8058	15,798.4613	15,873.3826	+0.144%	+2.964%
2024-06-05	15,832.8826	15,858.6211	15,739.3375	15,850.6041	+0.187%	+3.112%
2024-06-04	15,745.3108	15,852.1287	15,709.5291	15,820.9695	+0.408%	+3.305%
2024-06-03	15,693.3324	15,812.2719	15,676.6196	15,756.6844	+0.284%	+3.727%
2024-05-31	15,504.7415	15,724.3017	15,503.1850	15,712.0233	+1.395%	+4.021%
2024-05-30	15,453.6855	15,523.3502	15,410.6786	15,495.9055	+0.312%	+5.472%
2024-05-29	15,483.0154	15,483.0154	15,420.0685	15,447.6665	-0.848%	+5.802%
2024-05-28	15,699.1878	15,699.1878	15,524.7894	15,579.7820	-0.941%	+4.904%
2024-05-24	15,757.4591	15,792.1094	15,716.6815	15,727.7252	+0.018%	+3.918%
2024-05-23	15,868.8453	15,868.8453	15,716.8743	15,724.9438	-1.191%	+3.936%
2024-05-22	15,899.9126	15,967.2669	15,860.5662	15,914.5063	-0.117%	+2.698%
2024-05-21	15,887.0734	15,959.0885	15,885.3798	15,933.1471	+0.357%	+2.578%
2024-05-20	15,921.5879	15,921.6270	15,866.2539	15,876.4397	-0.354%	+2.944%
2024-05-17	15,936.2994	15,936.2994	15,874.2654	15,932.7642	-0.011%	+2.580%
2024-05-16	15,889.1405	15,971.9809	15,889.1405	15,934.4788	+0.285%	+2.569%
2024-05-15	15,731.6910	15,901.6250	15,731.6910	15,889.1220	+1.010%	+2.862%
2024-05-14	15,734.1578	15,744.7398	15,638.0898	15,730.3217	+0.232%	+3.900%
2024-05-13	15,715.2530	15,776.5978	15,676.5603	15,693.9154	-0.128%	+4.141%
2024-05-10	15,675.0863	15,737.3145	15,675.0863	15,714.0807	+0.246%	+4.008%
2024-05-09	15,540.1111	15,678.7964	15,540.1111	15,675.4975	+0.875%	+4.264%
2024-05-08	15,574.0991	15,581.8037	15,524.8979	15,539.4692	-0.225%	+5.177%
2024-05-07	15,438.2287	15,580.4850	15,438.2287	15,574.5657	+0.883%	+4.940%
2024-05-06	15,381.6239	15,439.3294	15,356.3702	15,438.2389	+0.383%	+5.866%
2024-05-03	15,404.0673	15,412.2871	15,301.5962	15,379.3052	+0.335%	+6.272%
2024-05-02	15,289.4557	15,367.0605	15,251.3987	15,327.9357	+0.267%	+6.628%
2024-05-01	15,258.7708	15,400.4726	15,184.3880	15,287.1627	+0.171%	+6.912%
2024-04-30	15,255.0497	15,327.2274	15,255.0497	15,261.0561	-0.285%	+7.095%
2024-04-29	15,230.9723	15,315.5014	15,230.9723	15,304.7285	+0.488%	+6.790%
2024-04-26	15,243.1260	15,273.0164	15,203.5466	15,230.3305	-0.141%	+7.311%
2024-04-25	15,325.4236	15,343.4053	15,179.8845	15,251.8026	-0.484%	+7.160%
2024-04-24	15,239.0753	15,345.5733	15,202.7622	15,325.9685	+0.179%	+6.642%
2024-04-23	15,164.4156	15,324.0297	15,164.4156	15,298.6417	+0.887%	+6.832%
2024-04-22	15,070.3748	15,247.2403	15,061.1884	15,164.1621	+0.624%	+7.780%
2024-04-19	14,983.2462	15,073.8540	14,983.2462	15,070.0906	+0.584%	+8.452%
2024-04-18	14,962.5159	15,026.5552	14,947.7514	14,982.5322	+0.133%	+9.086%
2024-04-17	14,941.9259	15,032.7973	14,909.3266	14,962.6388	+0.201%	+9.231%
2024-04-16	14,952.1366	15,012.6115	14,928.0817	14,932.5904	-0.132%	+9.451%
2024-04-15	15,024.8229	15,160.6402	14,926.9677	14,952.3080	-0.427%	+9.307%
2024-04-12	15,211.7724	15,211.7724	14,980.5608	15,016.4519	-1.311%	+8.840%
2024-04-11	15,281.4748	15,324.8994	15,169.6079	15,215.8619	-0.376%	+7.413%
2024-04-10	15,421.6586	15,421.6586	15,208.0785	15,273.3071	-0.996%	+7.009%
2024-04-09	15,362.1584	15,428.7756	15,321.0772	15,426.9448	+0.448%	+5.944%
2024-04-08	15,383.4982	15,386.1961	15,346.1080	15,358.1163	-0.167%	+6.419%
2024-04-05	15,280.4156	15,415.8725	15,246.6134	15,383.7838	+0.668%	+6.241%
2024-04-04	15,434.7442	15,530.4027	15,264.5003	15,281.7391	-0.989%	+6.950%
2024-04-03	15,496.4645	15,516.8956	15,413.3439	15,434.4321	-0.402%	+5.892%
2024-04-02	15,678.5107	15,678.5107	15,455.1745	15,496.6729	-1.162%	+5.467%
2024-04-01	15,806.7242	15,806.7242	15,636.9579	15,678.8932	-0.807%	+4.241%
2024-03-28	15,777.0533	15,838.7356	15,777.0533	15,806.3820	+0.190%	+3.401%
2024-03-27	15,565.5457	15,776.4018	15,565.5457	15,776.4018	+1.355%	+3.597%
2024-03-26	15,549.0286	15,597.5237	15,549.0286	15,565.5433	+0.107%	+5.000%
2024-03-25	15,564.4794	15,600.5930	15,529.9638	15,548.8660	-0.114%	+5.113%

.dark-mode .k3sNDs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3sNDs{ color: #333333; background-color: white; border: 2px solid #333333; }MSSEMDSSMorningstar US Defensive Super Sector PR USDindex

MSSEMDSS
Morningstar US Defensive Super Sector PR USD
index