Dark

NQBRIC40T
Nasdaq BRIC Consumer Discretionary TR Index
index

Delayed

Sep 19, 2025 10:55:00 AM EDT

818.49USD-0.402%(-3.31)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	828.9843	829.5452	807.8603	821.7978	-0.861%	0.000%
2025-09-17	823.0837	829.2428	822.0774	828.9343	+0.699%	-0.861%
2025-09-16	800.1749	824.1822	798.8159	823.1767	+2.883%	-0.168%
2025-09-15	802.0860	802.5789	793.6591	800.1096	-0.198%	+2.711%
2025-09-14	802.8002	803.6856	801.1044	801.7007	+1.544%	+2.507%
2025-09-12	793.6213	794.7859	788.8194	789.5135	-0.517%	+4.089%
2025-09-11	772.2714	793.6513	769.9624	793.6127	+2.722%	+3.552%
2025-09-10	779.0333	780.5712	769.4886	772.5803	-0.852%	+6.371%
2025-09-09	771.3849	780.3169	767.4621	779.2218	+1.067%	+5.464%
2025-09-08	754.8193	772.2665	754.7109	770.9984	+2.151%	+6.589%
2025-09-07	753.3709	755.0309	752.8419	754.7668	+1.427%	+8.881%
2025-09-05	737.6856	745.4663	737.2755	744.1494	+0.835%	+10.435%
2025-09-04	736.2019	738.6224	733.2817	737.9876	+0.253%	+11.357%
2025-09-03	744.4127	746.2242	731.6770	736.1269	-1.139%	+11.638%
2025-09-02	746.5574	751.5424	742.6462	744.6092	-0.378%	+10.366%
2025-09-01	744.9367	753.5819	744.4337	747.4361	+0.327%	+9.949%
2025-08-31	745.7867	746.8897	743.3905	744.9990	+5.381%	+10.309%
2025-08-29	711.1309	714.8817	706.7007	706.9555	-0.602%	+16.245%
2025-08-28	709.1494	715.6480	704.7655	711.2386	+0.350%	+15.545%
2025-08-27	729.3209	735.7523	708.6842	708.7588	-2.793%	+15.949%
2025-08-26	735.4591	737.4323	728.8712	729.1216	-0.797%	+12.711%
2025-08-25	738.0206	740.0115	734.7810	734.9816	-0.384%	+11.812%
2025-08-24	737.3495	738.6122	734.4058	737.8165	+3.110%	+11.382%
2025-08-22	711.3093	716.2758	710.0516	715.5602	+0.598%	+14.847%
2025-08-21	709.3674	712.4311	704.5176	711.3086	+0.297%	+15.533%
2025-08-20	704.6535	712.3536	704.5860	709.2048	+0.624%	+15.876%
2025-08-19	710.8064	712.5939	704.0112	704.8035	-0.807%	+16.600%
2025-08-18	712.2310	715.5009	706.9718	710.5406	-0.208%	+15.658%
2025-08-17	704.3818	712.2281	704.1594	712.0216	+2.435%	+15.418%
2025-08-15	694.9804	697.3610	693.8398	695.0959	+0.049%	+18.228%
2025-08-14	704.6761	705.3517	693.6989	694.7569	-1.408%	+18.286%
2025-08-13	701.4559	709.8629	701.1969	704.6765	+0.409%	+16.621%
2025-08-12	687.4327	701.8685	685.2120	701.8028	+2.086%	+17.098%
2025-08-11	689.3090	691.3834	685.5867	687.4639	-0.256%	+19.541%
2025-08-10	689.4808	690.1619	688.4962	689.2261	+0.677%	+19.235%
2025-08-08	689.8479	689.9222	684.5141	684.5882	-0.832%	+20.043%
2025-08-07	694.6972	695.1503	690.0392	690.3302	-0.644%	+19.044%
2025-08-06	689.5642	695.0884	685.4722	694.8056	+0.761%	+18.277%
2025-08-05	682.1204	692.0640	681.2874	689.5586	+1.127%	+19.177%
2025-08-04	680.6219	684.6930	679.4756	681.8771	+0.191%	+20.520%
2025-08-03	679.7469	680.7718	679.0868	680.5792	+0.110%	+20.750%
2025-08-01	684.3200	685.1141	679.4146	679.8319	-0.676%	+20.883%
2025-07-31	683.5360	685.6067	678.5219	684.4600	+0.110%	+20.065%
2025-07-30	695.7842	697.5381	682.2425	683.7111	-1.782%	+20.197%
2025-07-29	698.3066	706.1936	695.9097	696.1128	-0.294%	+18.055%
2025-07-28	705.3752	707.2448	696.7805	698.1636	-0.980%	+17.708%
2025-07-27	704.0986	705.3569	703.6094	705.0721	+0.469%	+16.555%
2025-07-25	703.0471	703.5568	700.4868	701.7832	-0.160%	+17.101%
2025-07-24	718.1773	718.9930	702.2322	702.9111	-2.084%	+16.913%
2025-07-23	712.9840	717.9636	711.6218	717.8705	+0.755%	+14.477%
2025-07-22	704.3395	713.2550	702.4054	712.4916	+1.122%	+15.341%
2025-07-21	701.5305	704.6521	699.7948	704.5874	+0.456%	+16.635%
2025-07-20	702.6063	702.7692	700.7613	701.3890	+0.539%	+17.167%
2025-07-18	696.4037	698.5413	693.0707	697.6288	0.000%	+17.799%
2025-07-17	694.7490	698.5413	693.0707	697.6288	+1.310%	+17.799%
2025-07-16	688.7363	691.7390	687.5569	688.6056	-0.066%	+19.342%
2025-07-15	692.7320	693.1365	687.5915	689.0612	-0.156%	+19.263%
2025-07-14	673.2332	690.5946	672.6894	690.1386	+3.405%	+19.077%
2025-07-13	666.4072	667.4586	665.5442	667.4138	+0.439%	+23.132%
2025-07-11	674.2007	674.2113	664.2178	664.4976	0.000%	+23.672%
2025-07-10	673.0651	673.4213	664.2178	664.4976	-0.115%	+23.672%
2025-07-09	662.2653	666.7725	661.6719	665.2635	-0.264%	+23.530%
2025-07-08	672.5445	672.6093	666.4095	667.0274	-1.578%	+23.203%
2025-07-07	675.5139	678.5702	673.6405	677.7213	+1.069%	+21.259%
2025-07-06	670.5145	671.5714	670.1243	670.5561	-0.156%	+22.555%
2025-07-04	674.2222	676.9908	668.7052	671.6033	-0.392%	+22.364%
2025-07-03	673.1934	677.5398	672.3732	674.2460	+0.148%	+21.884%
2025-07-02	683.9978	684.4231	672.9776	673.2508	-1.557%	+22.064%
2025-07-01	684.5450	684.6815	683.4146	683.8970	-0.110%	+20.164%
2025-06-30	684.8489	684.9927	684.1538	684.6474	-0.530%	+20.032%
2025-06-29	687.6950	689.0922	687.5073	688.2921	-0.165%	+19.397%
2025-06-27	690.1856	690.5916	686.5680	689.4329	0.000%	+19.199%
2025-06-26	690.3060	690.5494	686.5680	689.4329	-0.089%	+19.199%
2025-06-25	690.9104	691.2116	687.4200	690.0465	-0.945%	+19.093%
2025-06-24	694.7018	700.0413	693.7427	696.6288	+1.414%	+17.968%
2025-06-23	688.5707	689.7050	685.5933	686.9141	+2.888%	+19.636%
2025-06-22	668.8776	669.6766	667.2511	667.6332	-0.857%	+23.091%
2025-06-20	669.4015	674.1174	667.4359	673.4014	+0.594%	+22.037%
2025-06-19	668.5216	670.2546	665.8737	669.4238	+0.160%	+22.762%
2025-06-18	678.7641	679.8476	667.4863	668.3554	-1.512%	+22.958%
2025-06-17	679.1100	679.8476	676.9976	678.6193	-0.947%	+21.099%
2025-06-16	687.4648	687.5151	682.8009	685.1065	+0.862%	+19.952%
2025-06-15	679.4812	680.8562	678.9955	679.2519	-0.311%	+20.986%
2025-06-13	679.9127	681.9289	676.8603	681.3718	+0.255%	+20.609%
2025-06-12	702.2345	702.4829	677.9972	679.6363	-1.881%	+20.917%
2025-06-11	701.5674	701.7341	692.2121	692.6663	-2.359%	+18.643%
2025-06-10	709.2064	712.2122	708.8445	709.4022	+0.945%	+15.844%
2025-06-09	697.6098	703.0608	695.6141	702.7616	+0.754%	+16.938%
2025-06-08	697.3297	698.4312	696.8734	697.5046	+1.047%	+17.820%
2025-06-06	690.5581	690.7540	689.8580	690.2776	0.000%	+19.053%
2025-06-05	688.7239	690.7540	686.8818	690.2776	+0.046%	+19.053%
2025-06-04	686.1165	690.7445	682.0186	689.9572	+0.507%	+19.109%
2025-06-03	678.6537	686.6149	677.4740	686.4801	+0.945%	+19.712%
2025-06-02	678.8974	681.4952	677.4740	680.0529	+2.191%	+20.843%
2025-06-01	662.9821	665.6787	662.3648	665.4710	-1.658%	+23.491%
2025-05-30	676.8572	677.1720	673.8543	676.6913	0.000%	+21.444%
2025-05-29	675.3926	677.1720	673.8543	676.6913	-2.451%	+21.444%
2025-05-28	689.2104	695.6716	688.4510	693.6926	+1.588%	+18.467%
2025-05-27	682.8117	684.2103	680.6358	682.8487	-0.156%	+20.348%
2025-05-26	692.9149	693.1894	682.9082	683.9159	-1.256%	+20.161%
2025-05-25	690.7479	693.0310	689.4591	692.6160	-0.868%	+18.651%
2025-05-23	700.4440	702.7800	694.5782	698.6809	0.000%	+17.621%
2025-05-22	700.4166	702.7800	694.5782	698.6809	+0.299%	+17.621%
2025-05-21	702.0201	702.0339	693.3351	696.5965	-1.732%	+17.973%
2025-05-20	708.5623	712.6674	706.4800	708.8752	+1.186%	+15.930%
2025-05-19	705.5146	706.1868	700.4556	700.5700	+1.142%	+17.304%
2025-05-18	692.0602	692.9441	690.5572	692.6582	-1.851%	+18.644%
2025-05-16	702.1577	707.1613	701.5976	705.7187	0.000%	+16.448%
2025-05-15	701.9929	707.1613	701.8071	705.7187	-0.766%	+16.448%
2025-05-14	712.6064	712.9796	705.2490	711.1635	-0.217%	+15.557%
2025-05-13	706.6269	713.5023	705.3006	712.7096	+2.225%	+15.306%
2025-05-12	699.7683	703.5834	695.5385	697.1956	+0.444%	+17.872%
2025-05-11	689.9082	696.2288	688.3172	694.1130	+1.797%	+18.395%
2025-05-09	678.7569	682.7303	675.7417	681.8619	0.000%	+20.523%
2025-05-08	678.5587	682.7303	675.7417	681.8619	+0.560%	+20.523%
2025-05-07	688.1709	688.3018	676.0961	678.0661	-0.465%	+21.197%
2025-05-06	682.1198	688.0116	680.7781	681.2358	-0.965%	+20.633%
2025-05-05	685.0316	690.8758	684.7780	687.8718	+0.404%	+19.470%
2025-05-04	682.7804	685.4922	682.3773	685.1021	+0.338%	+19.953%
2025-05-02	684.9562	686.9464	682.0494	682.7916	0.000%	+20.359%
2025-05-01	686.1025	686.9464	682.0494	682.7916	+2.303%	+20.359%
2025-04-30	664.2707	668.0187	662.0379	667.4234	+0.512%	+23.130%
2025-04-29	666.7849	667.3766	659.6710	664.0249	+0.320%	+23.760%
2025-04-28	665.1460	665.2569	659.6710	661.9075	+0.134%	+24.156%
2025-04-27	658.6335	661.2355	658.1371	661.0186	+0.195%	+24.323%
2025-04-25	671.5802	671.5978	657.9016	659.7351	0.000%	+24.565%
2025-04-24	667.3533	667.6070	657.9016	659.7351	+0.050%	+24.565%
2025-04-23	655.8662	659.5400	654.5369	659.4040	-0.944%	+24.627%
2025-04-22	664.2530	666.1498	661.9832	665.6869	+3.013%	+23.451%
2025-04-21	643.3745	648.9084	642.8261	646.2151	+1.071%	+27.171%
2025-04-20	639.3139	640.1969	638.8591	639.3701	+0.131%	+28.532%
2025-04-18	638.4909	638.8774	637.7356	638.5342	-0.012%	+28.701%
2025-04-17	635.4993	638.7848	633.7865	638.6113	+0.472%	+28.685%
2025-04-16	621.7523	636.0731	620.0547	635.6106	+2.265%	+29.293%
2025-04-15	639.9843	642.8562	621.4118	621.5309	-2.852%	+32.222%
2025-04-14	634.5650	640.0807	629.9726	639.7766	+0.847%	+28.451%
2025-04-13	635.7762	636.3455	632.9484	634.4010	+2.964%	+29.539%
2025-04-11	614.5925	625.8245	614.4673	616.1394	0.000%	+33.379%
2025-04-10	614.9076	625.8245	614.8584	616.1394	+1.337%	+33.379%
2025-04-09	608.8037	617.7842	607.9762	608.0106	+1.368%	+35.162%
2025-04-08	584.7374	606.0097	580.8294	599.8073	+0.870%	+37.010%
2025-04-07	595.8078	598.9231	578.9120	594.6325	-0.072%	+38.203%
2025-04-06	603.3067	605.3011	590.6729	595.0627	-11.240%	+38.103%
2025-04-04	673.8558	674.0251	669.6089	670.4198	0.000%	+22.580%
2025-04-03	671.3934	673.2697	669.6089	670.4198	-0.598%	+22.580%
2025-04-02	673.6898	675.7606	668.6498	674.4509	-2.865%	+21.847%
2025-04-01	691.8517	694.6771	689.4909	694.3442	-0.109%	+18.356%
2025-03-31	679.4785	696.5366	679.2251	695.1020	+2.302%	+18.227%
2025-03-30	681.7711	681.7711	679.0173	679.4608	-2.084%	+20.949%
2025-03-28	693.1854	697.6671	690.4657	693.9213	0.000%	+18.428%
2025-03-27	693.0944	697.6671	690.4657	693.9213	-0.360%	+18.428%
2025-03-26	700.2527	702.0439	694.7281	696.4269	+0.540%	+18.002%
2025-03-25	689.4916	694.9847	688.5093	692.6869	+1.298%	+18.639%
2025-03-24	686.9180	690.4756	682.8372	683.8116	-1.627%	+20.179%
2025-03-23	693.4601	696.2179	692.3094	695.1181	+0.228%	+18.224%
2025-03-21	696.1520	699.1447	692.4059	693.5383	0.000%	+18.493%
2025-03-20	696.7071	699.1447	692.4059	693.5383	-2.873%	+18.493%
2025-03-19	720.8014	722.0108	712.0102	714.0498	-2.067%	+15.090%
2025-03-18	729.2099	732.7412	726.6603	729.1209	-0.526%	+12.711%
2025-03-17	725.9200	733.1388	724.4188	732.9748	+3.791%	+12.118%
2025-03-16	705.5877	706.2429	703.6042	706.2038	+0.774%	+16.368%
2025-03-14	700.9024	703.5746	696.3938	700.7803	0.000%	+17.269%
2025-03-13	700.5835	703.5746	696.3938	700.7803	+2.880%	+17.269%
2025-03-12	694.9859	698.5248	680.6953	681.1643	-1.613%	+20.646%
2025-03-11	695.1560	698.5248	681.7242	692.3334	+0.166%	+18.700%
2025-03-10	681.5347	694.0512	680.3920	691.1847	+0.556%	+18.897%
2025-03-09	688.3148	689.6727	686.7371	687.3637	-2.930%	+19.558%
2025-03-07	719.1088	726.3062	705.0622	708.1123	0.000%	+16.055%
2025-03-06	714.8629	717.2657	705.0622	708.1123	-0.280%	+16.055%
2025-03-05	706.3078	711.2618	704.9869	710.0976	+5.063%	+15.730%
2025-03-04	671.3430	678.1153	670.9289	675.8794	+2.509%	+21.589%
2025-03-03	675.5974	677.4084	657.2080	659.3356	-2.391%	+24.640%
2025-03-02	676.1409	677.1495	674.3835	675.4830	+1.809%	+21.661%
2025-02-28	673.8552	674.1072	661.2827	663.4816	-1.535%	+23.861%
2025-02-27	692.9505	705.7387	673.3010	673.8249	-2.756%	+21.960%
2025-02-26	699.3678	708.3282	692.2880	692.9250	-0.919%	+18.598%
2025-02-25	685.9206	700.9937	675.3473	699.3553	+1.953%	+17.508%
2025-02-24	694.5174	701.0783	682.9922	685.9598	-1.238%	+19.803%
2025-02-23	700.1993	700.3565	693.6031	694.5571	-0.896%	+18.320%
2025-02-21	693.5666	703.0795	690.7871	700.8353	+1.012%	+17.260%
2025-02-20	662.1471	696.6395	660.6417	693.8143	+4.786%	+18.446%
2025-02-19	672.7269	673.1750	658.4591	662.1265	-1.563%	+24.115%
2025-02-18	677.7231	680.7995	665.2565	672.6429	-0.744%	+22.174%
2025-02-17	668.4806	680.8355	652.6346	677.6876	+1.394%	+21.265%
2025-02-16	666.4548	668.5030	662.0140	668.3731	-0.872%	+22.955%
2025-02-14	662.4279	674.4960	653.3017	674.2492	+1.762%	+21.883%
2025-02-13	657.3895	672.5509	643.4465	662.5728	+0.797%	+24.031%
2025-02-12	639.0896	657.8675	637.9409	657.3347	+2.863%	+25.020%
2025-02-11	631.2470	642.0827	624.8036	639.0405	+1.234%	+28.599%
2025-02-10	634.9890	639.3941	629.7263	631.2520	-0.589%	+30.185%
2025-02-09	634.1934	636.1866	633.6851	634.9934	+1.643%	+29.418%
2025-02-07	626.9887	627.5046	620.6050	624.7270	-0.356%	+31.545%
2025-02-06	607.9385	628.1504	607.9056	626.9566	+3.117%	+31.077%
2025-02-05	610.4572	611.0354	606.7010	608.0035	-0.394%	+35.163%
2025-02-04	612.7567	618.2456	603.6343	610.4082	-0.395%	+34.631%
2025-02-03	592.6963	616.7435	590.2517	612.8280	+3.404%	+34.099%
2025-02-02	591.9555	595.2550	591.6555	592.6542	+0.970%	+38.664%
2025-01-31	587.0213	587.5371	586.6924	586.9589	-0.013%	+40.009%
2025-01-30	585.0891	587.0435	585.0574	587.0341	+0.327%	+39.991%
2025-01-29	585.4019	585.5437	583.7354	585.1204	-0.075%	+40.449%
2025-01-28	582.2687	585.7132	582.0378	585.5578	+0.594%	+40.344%
2025-01-27	580.8635	582.7033	577.8286	582.1004	+0.206%	+41.178%
2025-01-26	583.1555	583.1858	580.8622	580.9066	+1.140%	+41.468%
2025-01-24	573.8926	577.3999	573.6039	574.3578	+0.068%	+43.081%
2025-01-23	568.3368	575.4293	564.0991	573.9664	+1.451%	+43.179%
2025-01-22	565.9600	566.2297	564.0991	565.7587	-0.093%	+45.256%
2025-01-21	565.6553	566.3045	563.1774	566.2873	-2.670%	+45.120%
2025-01-20	579.8118	584.0434	574.6957	581.8208	+0.351%	+41.246%
2025-01-19	579.4120	581.4780	579.3665	579.7845	+3.224%	+41.742%
2025-01-17	559.8619	561.9952	558.2172	561.6776	-0.013%	+46.311%
2025-01-16	559.5104	561.9952	559.5066	561.7534	+0.874%	+46.292%
2025-01-15	552.8231	557.4303	550.6712	556.8890	+0.717%	+47.569%
2025-01-14	548.4168	555.0308	548.1612	552.9271	+0.828%	+48.627%
2025-01-13	542.7998	549.4313	540.5599	548.3838	+1.036%	+49.858%
2025-01-12	544.8235	544.8624	542.1799	542.7597	-1.420%	+51.411%
2025-01-10	553.2460	554.5183	550.2100	550.5770	0.000%	+49.261%
2025-01-09	553.9798	553.9798	550.2100	550.5770	-1.370%	+49.261%
2025-01-08	559.0702	560.0815	558.0068	558.2260	-0.246%	+47.216%
2025-01-07	560.0359	562.1756	558.6460	559.6020	-0.601%	+46.854%
2025-01-06	559.9155	563.2465	559.6653	562.9842	-0.794%	+45.972%
2025-01-05	568.4460	568.4460	567.0862	567.4889	+0.024%	+44.813%
2025-01-03	568.8325	569.0036	564.7282	567.3511	0.000%	+44.848%
2025-01-02	567.1383	567.8577	564.7282	567.3511	+0.471%	+44.848%
2025-01-01	567.0666	569.0843	563.5637	564.6918	-0.414%	+45.530%
2024-12-31	566.9714	568.1130	566.7498	567.0402	-0.079%	+44.928%
2024-12-30	567.5372	568.1130	567.2588	567.4871	+0.264%	+44.813%
2024-12-29	566.3257	567.0573	565.4692	565.9948	-1.384%	+45.195%
2024-12-27	576.4488	577.8433	573.0366	573.9396	0.000%	+43.185%
2024-12-26	575.3894	575.7159	573.0366	573.9396	-0.202%	+43.185%
2024-12-25	575.7748	576.1746	573.8807	575.1036	-0.119%	+42.896%
2024-12-24	576.6859	576.8881	575.7436	575.7899	-0.146%	+42.725%
2024-12-23	570.3768	577.1840	569.2885	576.6341	+1.123%	+42.516%
2024-12-22	568.3796	570.7557	568.1778	570.2280	+0.535%	+44.117%
2024-12-20	570.5282	571.6146	566.5831	567.1939	-0.595%	+44.888%
2024-12-19	572.9263	577.6419	570.0821	570.5906	-1.007%	+44.026%
2024-12-18	573.3642	577.6419	572.8440	576.3939	-0.909%	+42.576%
2024-12-17	583.2238	583.7812	581.1767	581.6841	+0.645%	+41.279%
2024-12-16	580.5524	580.9908	577.1045	577.9577	-0.836%	+42.190%
2024-12-15	583.9936	584.2879	582.7586	582.8299	-0.774%	+41.001%
2024-12-13	588.7101	590.8248	586.4716	587.3743	0.000%	+39.910%
2024-12-12	589.8462	590.8248	587.0295	587.3743	-2.042%	+39.910%
2024-12-11	601.3446	604.3732	599.4324	599.6210	+1.079%	+37.053%
2024-12-10	594.7504	595.1483	591.9205	593.2225	-0.411%	+38.531%
2024-12-09	601.6218	602.4688	594.0833	595.6707	+3.032%	+37.962%
2024-12-08	578.5124	579.0517	577.7420	578.1416	-0.513%	+42.145%
2024-12-06	579.2356	583.3275	578.1610	581.1199	0.000%	+41.416%
2024-12-05	581.0301	583.3275	580.1799	581.1199	+2.039%	+41.416%
2024-12-04	567.3027	569.8493	566.1270	569.5095	-0.855%	+44.299%
2024-12-03	576.0205	576.7773	572.8536	574.4203	+0.096%	+43.066%
2024-12-02	573.4148	573.9595	573.3946	573.8685	+0.070%	+43.203%
2024-12-01	572.7308	574.0168	571.9528	573.4695	+1.146%	+43.303%
2024-11-29	570.1900	571.2150	563.4786	566.9740	-0.560%	+44.945%
2024-11-28	563.6887	570.5888	561.5280	570.1681	+1.151%	+44.133%
2024-11-27	563.6248	575.0713	562.8521	563.6796	-1.442%	+45.792%
2024-11-26	563.6958	575.0713	562.9678	571.9260	+1.452%	+43.690%
2024-11-25	564.0508	564.9983	562.4312	563.7418	+0.124%	+45.776%
2024-11-24	563.3586	563.6600	559.9608	563.0431	+0.518%	+45.956%
2024-11-22	562.2673	563.2402	556.1057	560.1409	0.000%	+46.713%
2024-11-21	559.8934	560.2714	556.1057	560.1409	-1.639%	+46.713%
2024-11-20	568.1374	571.6114	566.9496	569.4763	+0.237%	+44.308%
2024-11-19	573.0035	574.6130	567.9446	568.1321	-0.849%	+44.649%
2024-11-18	570.2186	573.0795	566.5773	572.9985	+0.488%	+43.421%
2024-11-17	571.0282	571.3483	569.9069	570.2148	+0.720%	+44.121%
2024-11-15	568.4950	571.5659	565.9399	566.1364	-0.416%	+45.159%
2024-11-14	571.3937	572.2807	564.5205	568.5006	-0.514%	+44.555%
2024-11-13	576.1015	578.9725	570.2509	571.4399	-0.819%	+43.812%
2024-11-12	592.8166	592.8166	575.6511	576.1587	-2.813%	+42.634%
2024-11-11	592.0659	606.1869	592.0659	592.8351	+0.118%	+38.622%
2024-11-10	592.4534	592.7777	590.9097	592.1382	-1.608%	+38.785%
2024-11-08	604.2259	607.2479	601.4848	601.8170	0.000%	+36.553%
2024-11-07	605.1486	605.1954	601.4848	601.8170	-0.411%	+36.553%
2024-11-06	601.2889	606.8060	600.7045	604.2985	+0.630%	+35.992%
2024-11-05	602.3677	603.3450	596.4597	600.5173	-2.254%	+36.848%
2024-11-04	609.9317	614.5536	607.1399	614.3631	+1.939%	+33.764%
2024-11-03	604.9339	605.3382	602.4565	602.6782	+0.872%	+36.358%
2024-11-01	600.5310	601.7479	594.9613	597.4676	0.000%	+37.547%
2024-10-31	600.5176	601.7479	594.9613	597.4676	+0.121%	+37.547%
2024-10-30	603.9354	604.0386	596.3997	596.7440	-1.070%	+37.714%
2024-10-29	601.8168	605.8994	601.1394	603.1960	-1.551%	+36.241%
2024-10-28	611.0424	614.0910	610.4550	612.7017	+0.890%	+34.127%
2024-10-27	607.9026	608.7183	606.9424	607.2953	+0.689%	+35.321%
2024-10-25	608.2205	608.2231	602.2472	603.1412	0.000%	+36.253%
2024-10-24	606.2505	607.7935	602.2472	603.1412	+0.490%	+36.253%
2024-10-23	601.3042	601.9045	598.4045	600.1984	-1.832%	+36.921%
2024-10-22	612.4530	617.1806	611.1678	611.3988	+0.750%	+34.413%
2024-10-21	609.3096	610.1414	605.0241	606.8477	-0.989%	+35.421%
2024-10-20	615.0610	616.0304	612.8639	612.9082	-1.180%	+34.082%
2024-10-18	620.0166	620.2263	619.9334	620.2263	0.000%	+32.500%
2024-10-17	602.3519	627.6598	602.2406	620.2263	+2.631%	+32.500%
2024-10-16	615.4540	616.6747	602.3368	604.3266	-1.748%	+35.986%
2024-10-15	620.1501	621.2213	612.8125	615.0779	-1.171%	+33.609%
2024-10-14	635.2786	635.3313	616.9784	622.3637	-3.771%	+32.045%
2024-10-13	646.4964	649.6294	645.1390	646.7561	-0.968%	+27.065%
2024-10-11	653.8362	654.0200	652.6058	653.0774	0.000%	+25.835%
2024-10-10	653.6247	653.6668	652.6058	653.0774	-0.092%	+25.835%
2024-10-09	662.0818	663.9605	651.1631	653.6794	+2.598%	+25.719%
2024-10-08	637.0049	656.3667	634.6688	637.1249	-1.101%	+28.985%
2024-10-07	662.7413	668.1200	641.7156	644.2200	-7.213%	+27.565%
2024-10-06	694.6817	696.5355	693.5795	694.2965	+0.818%	+18.364%
2024-10-05	688.6622	688.7620	688.6622	688.6622	0.000%	+19.332%
2024-10-04	685.0448	690.8382	682.9973	688.6622	-0.014%	+19.332%
2024-10-03	685.6982	690.8382	682.9973	688.7620	+2.504%	+19.315%
2024-10-02	667.7674	684.5482	667.7585	671.9368	-3.790%	+22.303%
2024-10-01	702.3374	709.2569	687.7278	698.4066	+4.442%	+17.668%
2024-09-30	668.9854	669.3663	668.3926	668.7014	-1.153%	+22.895%
2024-09-29	674.3550	677.2788	671.4352	676.5049	+5.356%	+21.477%
2024-09-27	643.2845	648.5787	631.4201	642.1159	0.000%	+27.983%
2024-09-26	644.1016	648.5787	631.4201	642.1159	+6.831%	+27.983%
2024-09-25	600.9168	601.0645	600.7075	601.0603	+3.380%	+36.725%
2024-09-24	589.3176	589.3807	579.1122	581.4107	-0.148%	+41.345%
2024-09-23	574.7661	582.5435	574.7580	582.2747	+3.287%	+41.136%
2024-09-22	562.5749	564.2494	562.0874	563.7457	+0.663%	+45.775%
2024-09-20	560.4202	561.6261	558.8974	560.0340	0.000%	+46.741%
2024-09-19	561.3879	561.6261	558.8974	560.0340	+1.653%	+46.741%
2024-09-18	550.2335	553.4648	549.7153	550.9280	+2.331%	+49.166%
2024-09-17	537.5048	538.6292	536.0632	538.3800	+0.052%	+52.643%
2024-09-16	537.5424	538.2949	536.0632	538.0982	+1.217%	+52.723%
2024-09-15	532.1281	532.3172	531.4446	531.6259	-0.781%	+54.582%
2024-09-13	536.6339	536.7397	533.7938	535.8114	0.000%	+53.374%
2024-09-12	536.5768	536.5893	533.7938	535.8114	+0.194%	+53.374%
2024-09-11	534.4152	535.9228	532.6445	534.7763	+1.238%	+53.671%
2024-09-10	525.5683	530.3941	525.4435	528.2347	-0.357%	+55.574%
2024-09-09	529.2524	532.1639	528.6082	530.1257	+1.723%	+55.019%
2024-09-08	522.8076	523.3028	521.1486	521.1486	-1.514%	+57.690%
2024-09-06	529.1124	529.1619	528.9648	529.1619	0.000%	+55.302%
2024-09-05	529.5632	529.9422	528.9405	529.1619	-0.294%	+55.302%
2024-09-04	528.3605	531.1122	527.7261	530.7225	+0.056%	+54.845%
2024-09-03	530.3041	530.6737	527.7883	530.4268	-0.225%	+54.931%
2024-09-02	531.0103	532.4218	529.1575	531.6247	+0.072%	+54.582%
2024-09-01	530.6273	531.4227	530.1262	531.2413	-1.052%	+54.694%
2024-08-30	535.3543	541.4069	535.2916	536.8909	0.000%	+53.066%
2024-08-29	535.7211	541.4069	535.6882	536.8909	+2.063%	+53.066%
2024-08-28	520.8128	527.1499	520.8128	526.0368	-0.191%	+56.224%
2024-08-27	527.2088	528.6846	525.1548	527.0448	-0.745%	+55.926%
2024-08-26	529.4148	531.2335	528.5033	531.0025	-0.566%	+54.763%
2024-08-25	534.2185	534.4576	532.9424	534.0254	+0.277%	+53.887%
2024-08-23	528.4801	532.9959	528.1737	532.5497	+0.731%	+54.314%
2024-08-22	528.2087	533.7211	527.6127	528.6848	+0.568%	+55.442%
2024-08-21	525.0587	525.9669	524.7341	525.6982	-0.696%	+56.325%
2024-08-20	528.7055	529.9851	528.4398	529.3844	-0.316%	+55.236%
2024-08-19	530.6256	531.3813	530.0588	531.0634	-0.551%	+54.746%
2024-08-18	534.1320	535.4649	533.8584	534.0057	+1.726%	+53.893%
2024-08-16	522.8709	525.2182	522.7157	524.9441	+3.018%	+56.550%
2024-08-15	509.4176	509.9583	508.6334	509.5635	-0.771%	+61.275%
2024-08-14	515.1187	515.1826	513.0455	513.5242	-0.819%	+60.031%
2024-08-13	518.6601	519.0056	517.7090	517.7633	-0.237%	+58.721%
2024-08-12	519.4588	519.4610	518.3955	518.9953	+0.249%	+58.344%
2024-08-11	517.8330	518.1501	516.9090	517.7043	-0.117%	+58.739%
2024-08-09	518.3342	518.6988	517.5803	518.3117	+1.814%	+58.553%
2024-08-08	509.3253	509.8199	508.3423	509.0785	-1.041%	+61.429%
2024-08-07	513.9555	515.1678	513.7704	514.4358	+2.442%	+59.747%
2024-08-06	505.1258	505.2750	501.7565	502.1708	+0.248%	+63.649%
2024-08-05	499.2759	501.8545	499.1345	500.9300	-1.412%	+64.054%
2024-08-04	511.3039	511.4579	507.4040	508.1056	-0.680%	+61.738%
2024-08-02	511.8121	512.1853	510.7153	511.5839	-0.328%	+60.638%
2024-08-01	524.5973	525.4516	511.8609	513.2675	-3.001%	+60.111%
2024-07-31	530.3720	531.1036	528.4488	529.1482	+1.618%	+55.306%
2024-07-30	521.7575	521.8271	520.1082	520.7231	-0.565%	+57.819%
2024-07-29	525.5381	526.0982	523.4598	523.6821	-0.624%	+56.927%
2024-07-28	526.0370	527.2004	525.6389	526.9710	+1.734%	+55.947%
2024-07-26	518.0375	518.2236	516.6590	517.9867	+0.688%	+58.652%
2024-07-25	514.1018	515.6181	513.7288	514.4475	-0.499%	+59.744%
2024-07-24	516.3971	517.6890	516.1918	517.0289	-0.273%	+58.946%
2024-07-23	517.4558	519.0451	516.8434	518.4417	-0.714%	+58.513%
2024-07-22	522.2458	523.2978	521.6943	522.1678	+0.553%	+57.382%
2024-07-21	520.0333	520.4102	518.3664	519.2952	+0.868%	+58.253%
2024-07-19	514.9505	515.9835	514.1838	514.8288	-2.145%	+59.625%
2024-07-18	526.4815	527.2856	525.8571	526.1140	-0.665%	+56.201%
2024-07-17	530.7595	531.6804	529.5823	529.6346	+0.588%	+55.163%
2024-07-16	527.4620	527.5988	526.4697	526.5404	-1.003%	+56.075%

.dark-mode .ds66Jm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ds66Jm{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC40TNasdaq BRIC Consumer Discretionary TR Indexindex

NQBRIC40T
Nasdaq BRIC Consumer Discretionary TR Index
index