Dark

NQBRIC45T
Nasdaq BRIC Consumer Staples TR Index
index

Delayed

Sep 19, 2025 10:55:00 AM EDT

1050.49USD-0.356%(-3.76)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2025-09-18	1,057.9467	1,059.1227	1,051.3951	1,054.2483	-0.365%	0.000%
2025-09-17	1,057.4308	1,062.2574	1,054.8744	1,058.1150	+0.087%	-0.365%
2025-09-16	1,053.3116	1,059.3052	1,051.4680	1,057.1956	+0.373%	-0.279%
2025-09-15	1,053.8792	1,057.4302	1,051.9000	1,053.2643	-0.056%	+0.093%
2025-09-14	1,053.0698	1,054.6062	1,052.4451	1,053.8589	+0.230%	+0.037%
2025-09-12	1,050.7890	1,052.1026	1,048.1251	1,051.4416	+0.053%	+0.267%
2025-09-11	1,050.5287	1,055.6512	1,049.6727	1,050.8876	-0.022%	+0.320%
2025-09-10	1,049.0390	1,053.5582	1,045.9488	1,051.1201	+0.222%	+0.298%
2025-09-09	1,039.0044	1,049.7385	1,037.8865	1,048.7946	+0.986%	+0.520%
2025-09-08	1,038.3824	1,042.4072	1,033.4337	1,038.5500	+0.006%	+1.512%
2025-09-07	1,038.8478	1,041.1196	1,037.1223	1,038.4868	-0.066%	+1.518%
2025-09-05	1,037.1870	1,041.5970	1,033.9112	1,039.1733	+0.136%	+1.451%
2025-09-04	1,049.6481	1,049.8679	1,037.7128	1,037.7651	-1.149%	+1.588%
2025-09-03	1,038.5333	1,055.2690	1,037.2787	1,049.8240	+1.075%	+0.421%
2025-09-02	1,036.3823	1,042.6505	1,035.2072	1,038.6604	+0.177%	+1.501%
2025-09-01	1,034.5829	1,038.9475	1,032.7485	1,036.8276	+0.181%	+1.680%
2025-08-31	1,036.3397	1,036.8940	1,033.9505	1,034.9557	+0.135%	+1.864%
2025-08-29	1,041.0728	1,041.2744	1,031.6940	1,033.5587	-0.757%	+2.002%
2025-08-28	1,034.1243	1,041.8169	1,029.9511	1,041.4424	+0.707%	+1.230%
2025-08-27	1,042.6279	1,043.7310	1,034.0516	1,034.1314	-0.799%	+1.945%
2025-08-26	1,038.7232	1,044.6080	1,037.6028	1,042.4565	+0.356%	+1.131%
2025-08-25	1,038.1750	1,040.3656	1,036.6543	1,038.7535	+0.031%	+1.492%
2025-08-24	1,038.8289	1,041.2721	1,037.8294	1,038.4306	+0.196%	+1.523%
2025-08-22	1,036.7468	1,038.8752	1,032.7188	1,036.4014	-0.075%	+1.722%
2025-08-21	1,046.4308	1,047.9269	1,037.0200	1,037.1805	-0.907%	+1.646%
2025-08-20	1,031.4960	1,050.5304	1,031.2067	1,046.6781	+1.407%	+0.723%
2025-08-19	1,028.9817	1,038.8529	1,028.0038	1,032.1574	+0.312%	+2.140%
2025-08-18	1,025.1757	1,032.5818	1,025.0336	1,028.9494	+0.332%	+2.459%
2025-08-17	1,017.8127	1,028.9840	1,017.0381	1,025.5397	+0.967%	+2.799%
2025-08-15	1,013.9856	1,016.2605	1,012.4884	1,015.7217	+0.185%	+3.793%
2025-08-14	1,017.2437	1,017.4104	1,009.9707	1,013.8424	-0.318%	+3.985%
2025-08-13	1,015.4539	1,019.5174	1,013.0012	1,017.0782	+0.155%	+3.655%
2025-08-12	1,016.2873	1,017.7793	1,009.6896	1,015.5066	-0.068%	+3.815%
2025-08-11	1,008.1134	1,016.3288	1,005.7849	1,016.2021	+0.755%	+3.744%
2025-08-10	1,009.4252	1,009.4252	1,007.5917	1,008.5888	-0.059%	+4.527%
2025-08-08	1,014.5943	1,014.9038	1,008.5944	1,009.1865	-0.565%	+4.465%
2025-08-07	1,012.2236	1,055.1284	1,006.9972	1,014.9205	+0.228%	+3.875%
2025-08-06	1,007.1198	1,013.5389	1,002.8738	1,012.6080	+0.540%	+4.112%
2025-08-05	1,009.3131	1,009.5073	1,006.0276	1,007.1742	-0.229%	+4.674%
2025-08-04	1,010.6556	1,012.2998	1,006.3037	1,009.4811	-0.136%	+4.435%
2025-08-03	1,010.4766	1,012.5156	1,009.7898	1,010.8538	+0.458%	+4.293%
2025-08-01	1,011.9966	1,014.3763	1,004.7346	1,006.2445	-0.629%	+4.771%
2025-07-31	1,005.6778	1,016.1660	1,002.9064	1,012.6184	+0.697%	+4.111%
2025-07-30	1,013.1975	1,014.5466	1,001.6260	1,005.6109	-0.824%	+4.837%
2025-07-29	1,007.8830	1,014.7481	1,004.0396	1,013.9640	+0.684%	+3.973%
2025-07-28	1,011.8777	1,014.6476	1,005.3595	1,007.0786	-0.488%	+4.684%
2025-07-27	1,010.0967	1,012.3323	1,009.0078	1,012.0213	+0.060%	+4.173%
2025-07-25	1,016.7208	1,017.0159	1,010.3912	1,011.4186	-0.459%	+4.235%
2025-07-24	1,026.8766	1,027.6007	1,014.7617	1,016.0795	-1.056%	+3.756%
2025-07-23	1,027.5896	1,029.4395	1,022.9478	1,026.9196	-0.045%	+2.661%
2025-07-22	1,030.7403	1,032.3536	1,026.8957	1,027.3839	-0.338%	+2.615%
2025-07-21	1,028.6727	1,032.0224	1,027.9628	1,030.8650	+0.256%	+2.268%
2025-07-20	1,031.8479	1,031.9416	1,028.0278	1,028.2323	-0.231%	+2.530%
2025-07-18	1,032.7737	1,033.5109	1,028.4982	1,030.6132	0.000%	+2.293%
2025-07-17	1,029.1067	1,033.5109	1,028.4982	1,030.6132	+0.007%	+2.293%
2025-07-16	1,031.0191	1,034.2586	1,029.4685	1,030.5398	+0.429%	+2.301%
2025-07-15	1,021.8275	1,027.3800	1,021.2208	1,026.1362	+0.373%	+2.740%
2025-07-14	1,017.2615	1,023.7642	1,016.9778	1,022.3243	+1.073%	+3.123%
2025-07-13	1,013.0110	1,014.4953	1,010.8776	1,011.4682	-0.207%	+4.230%
2025-07-11	1,019.7421	1,020.8218	1,012.5044	1,013.5626	0.000%	+4.014%
2025-07-10	1,021.7244	1,021.8812	1,012.5044	1,013.5626	-0.065%	+4.014%
2025-07-09	1,014.7258	1,015.4605	1,010.4775	1,014.2245	-0.066%	+3.946%
2025-07-08	1,015.0749	1,017.8837	1,013.7506	1,014.8987	+0.279%	+3.877%
2025-07-07	1,011.2175	1,013.1722	1,009.5254	1,012.0707	+0.288%	+4.167%
2025-07-06	1,004.8263	1,009.7263	1,004.4978	1,009.1599	+0.147%	+4.468%
2025-07-04	1,006.9165	1,007.7206	1,003.6631	1,007.6818	+0.105%	+4.621%
2025-07-03	1,001.2498	1,010.2743	1,000.7634	1,006.6286	+0.507%	+4.731%
2025-07-02	1,002.8676	1,004.4687	1,000.6243	1,001.5531	-0.083%	+5.261%
2025-07-01	1,004.9506	1,005.6628	1,001.8723	1,002.3850	-0.276%	+5.174%
2025-06-30	1,010.1162	1,010.1658	1,003.1586	1,005.1630	-0.737%	+4.883%
2025-06-29	1,011.0509	1,013.4837	1,011.0509	1,012.6224	+0.214%	+4.111%
2025-06-27	1,011.3930	1,013.0337	1,009.7076	1,010.4562	0.000%	+4.334%
2025-06-26	1,012.0206	1,013.0337	1,009.7076	1,010.4562	+0.207%	+4.334%
2025-06-25	1,001.8549	1,009.5833	999.7504	1,008.3706	+1.206%	+4.550%
2025-06-24	998.6349	1,000.9932	995.3450	996.3536	+0.299%	+5.811%
2025-06-23	992.3407	997.1067	990.9148	993.3874	+1.716%	+6.127%
2025-06-22	980.9144	980.9144	976.0735	976.6250	-0.728%	+7.948%
2025-06-20	981.0770	985.4572	980.2729	983.7918	+0.241%	+7.162%
2025-06-19	983.4041	984.2226	977.4977	981.4242	-0.157%	+7.420%
2025-06-18	995.2190	996.0618	981.6139	982.9722	-0.789%	+7.251%
2025-06-17	994.7319	994.8136	988.6336	990.7936	-0.649%	+6.404%
2025-06-16	1,004.3670	1,004.3681	994.5207	997.2617	+0.067%	+5.714%
2025-06-15	996.1049	997.3566	995.0588	996.5957	+0.053%	+5.785%
2025-06-13	997.1444	999.3529	994.8091	996.0724	-0.141%	+5.841%
2025-06-12	1,020.2090	1,020.4834	994.3733	997.4754	-1.184%	+5.692%
2025-06-11	1,017.0806	1,017.8890	1,008.4006	1,009.4244	-0.931%	+4.441%
2025-06-10	1,020.8333	1,021.7225	1,017.0565	1,018.9143	-0.680%	+3.468%
2025-06-09	1,020.6977	1,027.1545	1,018.9410	1,025.8902	+0.541%	+2.764%
2025-06-08	1,020.0372	1,022.2354	1,019.9333	1,020.3729	+0.190%	+3.320%
2025-06-06	1,017.5963	1,019.1258	1,016.9256	1,018.4380	0.000%	+3.516%
2025-06-05	1,016.1572	1,019.1258	1,014.7703	1,018.4380	+0.401%	+3.516%
2025-06-04	1,017.8799	1,021.2797	1,012.3688	1,014.3699	-0.359%	+3.931%
2025-06-03	1,016.3640	1,019.3696	1,013.7314	1,018.0236	+0.186%	+3.558%
2025-06-02	1,017.7500	1,018.0344	1,013.7314	1,016.1297	+0.264%	+3.751%
2025-06-01	1,007.4465	1,013.6726	1,007.3168	1,013.4520	-0.049%	+4.025%
2025-05-30	1,020.9381	1,021.5088	1,013.4735	1,013.9511	0.000%	+3.974%
2025-05-29	1,017.9354	1,019.8875	1,013.4735	1,013.9511	-0.902%	+3.974%
2025-05-28	1,020.7753	1,024.5732	1,017.7455	1,023.1798	-0.083%	+3.036%
2025-05-27	1,023.3906	1,027.1154	1,022.6048	1,024.0265	-0.229%	+2.951%
2025-05-26	1,029.0673	1,033.5815	1,026.2213	1,026.3766	-0.264%	+2.716%
2025-05-25	1,024.2742	1,029.0970	1,022.7459	1,029.0893	+0.600%	+2.445%
2025-05-23	1,013.2462	1,024.3674	1,012.8065	1,022.9531	0.000%	+3.059%
2025-05-22	1,016.9489	1,024.3674	1,015.7778	1,022.9531	+1.252%	+3.059%
2025-05-21	1,011.2737	1,013.2643	1,005.3554	1,010.3031	-0.966%	+4.350%
2025-05-20	1,024.6170	1,026.2789	1,019.1347	1,020.1599	-0.084%	+3.341%
2025-05-19	1,031.2274	1,032.4796	1,019.7681	1,021.0146	-0.610%	+3.255%
2025-05-18	1,027.4751	1,028.2458	1,025.0582	1,027.2846	-0.123%	+2.625%
2025-05-16	1,022.9401	1,028.7946	1,019.3578	1,028.5470	0.000%	+2.499%
2025-05-15	1,020.2201	1,028.7946	1,020.1561	1,028.5470	+0.661%	+2.499%
2025-05-14	1,013.9863	1,022.8454	1,013.1866	1,021.7883	+0.205%	+3.177%
2025-05-13	1,021.4081	1,023.0615	1,017.3979	1,019.6956	+0.290%	+3.389%
2025-05-12	1,022.8457	1,025.5925	1,014.5018	1,016.7467	+0.282%	+3.688%
2025-05-11	1,007.9740	1,020.4825	1,003.4022	1,013.8847	+1.053%	+3.981%
2025-05-09	1,000.0941	1,005.8488	994.7463	1,003.3193	0.000%	+5.076%
2025-05-08	997.6841	1,005.8488	997.4677	1,003.3193	-0.351%	+5.076%
2025-05-07	1,017.0721	1,017.3305	1,002.5204	1,006.8491	-1.175%	+4.708%
2025-05-06	1,022.1666	1,025.8192	1,018.4810	1,018.8190	-1.438%	+3.477%
2025-05-05	1,031.0642	1,035.5888	1,029.7898	1,033.6857	+0.294%	+1.989%
2025-05-04	1,023.9557	1,031.4287	1,022.9090	1,030.6570	+0.627%	+2.289%
2025-05-02	1,030.4789	1,035.1474	1,022.9900	1,024.2389	0.000%	+2.930%
2025-05-01	1,033.6860	1,034.4341	1,022.9900	1,024.2389	-0.005%	+2.930%
2025-04-30	1,025.7702	1,028.7916	1,021.8436	1,024.2855	-0.081%	+2.925%
2025-04-29	1,021.9222	1,026.2405	1,017.9158	1,025.1138	+0.488%	+2.842%
2025-04-28	1,019.5817	1,023.1078	1,018.7507	1,020.1328	+0.241%	+3.344%
2025-04-27	1,019.6889	1,021.5464	1,016.5089	1,017.6799	-0.194%	+3.593%
2025-04-25	1,028.4155	1,028.9152	1,012.0394	1,019.6625	0.000%	+3.392%
2025-04-24	1,021.2250	1,022.2843	1,012.0394	1,019.6625	-0.537%	+3.392%
2025-04-23	1,030.2976	1,031.5161	1,019.6839	1,025.1724	-0.268%	+2.836%
2025-04-22	1,023.0723	1,030.2203	1,019.6315	1,027.9268	+0.558%	+2.561%
2025-04-21	1,013.2776	1,024.3287	1,012.7726	1,022.2244	+1.578%	+3.133%
2025-04-20	1,010.4363	1,012.4772	1,006.1656	1,006.3419	-0.092%	+4.760%
2025-04-18	1,007.6559	1,008.6125	1,007.2670	1,007.2670	-0.045%	+4.664%
2025-04-17	998.1744	1,009.4026	998.1404	1,007.7190	+0.952%	+4.617%
2025-04-16	995.0890	1,002.2770	992.8919	998.2191	+0.293%	+5.613%
2025-04-15	998.9815	999.4839	989.9791	995.3007	-0.386%	+5.923%
2025-04-14	990.7378	1,005.6521	988.8295	999.1535	+0.848%	+5.514%
2025-04-13	990.4788	990.9003	989.1502	990.7521	+0.702%	+6.409%
2025-04-11	979.6759	985.3223	978.5524	983.8436	0.000%	+7.156%
2025-04-10	979.6105	985.3223	978.5524	983.8436	+1.442%	+7.156%
2025-04-09	971.8705	978.4126	969.6237	969.8558	+0.870%	+8.702%
2025-04-08	947.1512	972.5795	946.5245	961.4887	+1.953%	+9.648%
2025-04-07	941.3345	948.1427	937.4252	943.0684	+0.792%	+11.789%
2025-04-06	944.7446	948.3848	914.3209	935.6607	-3.115%	+12.674%
2025-04-04	971.8223	977.4448	963.2029	965.7469	0.000%	+9.164%
2025-04-03	972.5358	977.4448	963.2029	965.7469	-0.325%	+9.164%
2025-04-02	965.4303	974.9318	962.7301	968.8984	+0.156%	+8.809%
2025-04-01	960.3801	968.6161	960.0598	967.3938	+0.540%	+8.978%
2025-03-31	955.4147	962.7951	955.4074	962.1987	+0.708%	+9.567%
2025-03-30	956.9347	956.9623	955.0706	955.4345	-0.597%	+10.342%
2025-03-28	963.0935	967.4575	958.4834	961.1727	0.000%	+9.684%
2025-03-27	964.4115	967.4575	958.4834	961.1727	+0.428%	+9.684%
2025-03-26	953.2061	958.9709	951.7076	957.0810	+1.093%	+10.152%
2025-03-25	948.3513	951.6021	945.1766	946.7363	-0.779%	+11.356%
2025-03-24	956.9461	957.6002	951.0062	954.1695	-0.405%	+10.489%
2025-03-23	954.3853	958.1947	954.1296	958.0511	+0.244%	+10.041%
2025-03-21	949.7371	956.8536	948.3463	955.7170	0.000%	+10.310%
2025-03-20	949.6983	956.8536	948.3463	955.7170	+0.238%	+10.310%
2025-03-19	955.0575	956.2261	950.4058	953.4469	-0.186%	+10.572%
2025-03-18	955.3611	957.4129	951.9363	955.2195	-0.086%	+10.367%
2025-03-17	947.4041	957.1315	947.1456	956.0455	+1.472%	+10.272%
2025-03-16	940.9743	944.4694	938.7483	942.1810	+0.662%	+11.894%
2025-03-14	930.7427	936.2609	929.1579	935.9842	0.000%	+12.635%
2025-03-13	930.4928	936.2609	929.1579	935.9842	+1.716%	+12.635%
2025-03-12	922.6631	926.2505	918.5120	920.1980	-0.532%	+14.568%
2025-03-11	923.8181	926.2505	918.7848	925.1174	-0.306%	+13.958%
2025-03-10	924.1425	930.4591	922.4411	927.9563	+1.020%	+13.610%
2025-03-09	916.7674	918.9199	914.8953	918.5909	-0.661%	+14.768%
2025-03-07	920.7130	925.7650	918.7866	924.7033	0.000%	+14.009%
2025-03-06	922.9885	924.7033	918.7866	924.7033	+0.197%	+14.009%
2025-03-05	918.4827	924.8557	917.8772	922.8893	+1.230%	+14.233%
2025-03-04	898.3131	915.1829	897.8422	911.6755	+3.515%	+15.639%
2025-03-03	891.6052	891.7704	880.6266	880.7203	-1.143%	+19.703%
2025-03-02	893.4952	895.1137	889.1689	890.9053	+0.473%	+18.334%
2025-02-28	897.7355	898.3617	885.6412	886.7140	-1.221%	+18.894%
2025-02-27	909.5795	916.3342	897.6587	897.6740	-1.291%	+17.442%
2025-02-26	909.5825	914.0096	908.8732	909.4151	-0.015%	+15.926%
2025-02-25	901.4895	910.8770	898.4520	909.5501	+0.918%	+15.909%
2025-02-24	905.2207	910.6681	899.0594	901.2793	-0.452%	+16.972%
2025-02-23	908.3245	908.3245	902.5554	905.3721	-0.142%	+16.444%
2025-02-21	903.9193	907.3039	902.3507	906.6565	+0.287%	+16.279%
2025-02-20	907.9351	910.4618	903.5497	904.0588	-0.459%	+16.613%
2025-02-19	914.5140	915.2301	905.2941	908.2244	-0.687%	+16.078%
2025-02-18	915.3591	916.5545	910.3541	914.5037	-0.111%	+15.281%
2025-02-17	915.3047	919.6936	910.4532	915.5219	+0.053%	+15.153%
2025-02-16	917.7941	917.7941	913.6059	915.0379	-0.685%	+15.214%
2025-02-14	919.4711	923.1740	911.5936	921.3456	+0.185%	+14.425%
2025-02-13	913.1148	921.4684	902.9327	919.6459	+0.741%	+14.636%
2025-02-12	905.1797	914.1758	903.8341	912.8779	+0.888%	+15.486%
2025-02-11	910.0900	911.1526	899.9018	904.8448	-0.567%	+16.512%
2025-02-10	914.9282	918.1923	909.4355	910.0084	-0.562%	+15.850%
2025-02-09	911.8900	917.0353	910.5567	915.1484	+0.137%	+15.200%
2025-02-07	915.3906	918.2981	910.6592	913.8933	-0.139%	+15.358%
2025-02-06	916.6550	926.6506	914.8426	915.1623	-0.217%	+15.198%
2025-02-05	924.3866	925.6263	916.0997	917.1487	-0.787%	+14.948%
2025-02-04	931.2289	936.5541	922.9406	924.4233	-0.777%	+14.044%
2025-02-03	936.7636	940.5744	929.6824	931.6588	-0.565%	+13.158%
2025-02-02	928.5820	942.6678	928.5820	936.9549	+0.152%	+12.519%
2025-01-31	929.1044	938.9419	928.2253	935.5305	+0.692%	+12.690%
2025-01-30	924.2063	930.7097	924.0127	929.0969	+0.757%	+13.470%
2025-01-29	918.8142	922.2081	918.3980	922.1120	+0.523%	+14.330%
2025-01-28	913.2813	917.3245	907.4029	917.3146	+0.479%	+14.928%
2025-01-27	910.3617	915.1279	904.8779	912.9423	+0.278%	+15.478%
2025-01-26	911.5083	913.9176	908.5954	910.4077	-0.091%	+15.800%
2025-01-24	910.7762	914.8733	910.1705	911.2387	+0.073%	+15.694%
2025-01-23	906.0608	911.8098	902.7248	910.5725	+0.723%	+15.779%
2025-01-22	903.7709	906.0379	902.7248	904.0350	-0.196%	+16.616%
2025-01-21	903.9563	906.1139	902.2102	905.8130	-0.347%	+16.387%
2025-01-20	905.1861	913.0403	900.9973	908.9646	+0.386%	+15.983%
2025-01-19	906.4487	908.5804	904.5455	905.4713	+0.546%	+16.431%
2025-01-17	899.3421	901.7876	897.1965	900.5564	+0.016%	+17.066%
2025-01-16	898.3702	901.7876	897.1965	900.4126	+0.720%	+17.085%
2025-01-15	895.6518	902.2449	893.9416	893.9787	-0.135%	+17.928%
2025-01-14	899.2949	903.3780	893.9932	895.1912	-0.481%	+17.768%
2025-01-13	898.1454	905.1603	894.0689	899.5180	+0.197%	+17.201%
2025-01-12	901.4958	901.4958	893.4504	897.7516	-0.747%	+17.432%
2025-01-10	909.4404	912.7085	902.2480	904.5045	0.000%	+16.555%
2025-01-09	911.1796	911.1964	902.2480	904.5045	-1.278%	+16.555%
2025-01-08	920.2322	920.2322	914.0170	916.2127	+1.144%	+15.066%
2025-01-07	902.0500	908.4616	900.0145	905.8523	-0.235%	+16.382%
2025-01-06	907.3119	908.7437	905.5261	907.9877	-0.007%	+16.108%
2025-01-05	923.0290	923.4153	905.5653	908.0539	-1.860%	+16.100%
2025-01-03	925.9507	928.6338	924.4988	925.2666	0.000%	+13.940%
2025-01-02	926.7902	928.6338	924.4988	925.2666	+0.426%	+13.940%
2025-01-01	929.8503	931.9059	919.4600	921.3412	-0.913%	+14.425%
2024-12-31	925.5939	930.5532	924.4268	929.8290	+0.077%	+13.381%
2024-12-30	927.0741	929.5596	926.4060	929.1170	+0.344%	+13.468%
2024-12-29	925.9604	927.1872	923.7177	925.9291	+0.119%	+13.858%
2024-12-27	927.2678	931.9916	923.3081	924.8311	0.000%	+13.994%
2024-12-26	927.6639	931.9916	923.3081	924.8311	+0.489%	+13.994%
2024-12-25	930.1645	932.4249	920.2478	920.3297	-1.058%	+14.551%
2024-12-24	933.0357	934.0516	930.1118	930.1744	-0.297%	+13.339%
2024-12-23	929.6156	932.9696	927.8711	932.9475	+0.419%	+13.002%
2024-12-22	927.0558	930.6599	927.0558	929.0572	+0.395%	+13.475%
2024-12-20	928.7133	931.7291	923.6985	925.4020	-0.383%	+13.923%
2024-12-19	924.6985	932.8183	922.6320	928.9582	+0.074%	+13.487%
2024-12-18	923.8548	928.8906	922.6320	928.2720	-0.539%	+13.571%
2024-12-17	941.5821	942.3232	929.9568	933.3005	-0.467%	+12.959%
2024-12-16	937.3492	941.3722	934.9399	937.6749	-1.045%	+12.432%
2024-12-15	950.0659	951.8008	947.4379	947.5818	-0.422%	+11.257%
2024-12-13	943.3601	956.3781	942.3131	951.6018	0.000%	+10.787%
2024-12-12	946.9568	956.3781	946.3910	951.6018	-0.377%	+10.787%
2024-12-11	966.2603	968.0779	954.9563	955.2003	-0.205%	+10.369%
2024-12-10	958.8470	960.8329	954.8444	957.1588	+0.591%	+10.144%
2024-12-09	954.0305	955.5285	949.4700	951.5333	+1.098%	+10.795%
2024-12-08	955.8110	955.9677	940.5067	941.2019	-1.789%	+12.011%
2024-12-06	963.0617	964.2893	957.7886	958.3449	0.000%	+10.007%
2024-12-05	963.0778	964.2893	957.7886	958.3449	+0.161%	+10.007%
2024-12-04	947.4575	957.7726	946.2190	956.8014	+0.142%	+10.185%
2024-12-03	958.4203	958.7916	952.3724	955.4461	+0.321%	+10.341%
2024-12-02	950.3852	952.8751	950.0132	952.3868	-0.332%	+10.695%
2024-12-01	957.9922	957.9922	953.5620	955.5565	+0.206%	+10.328%
2024-11-29	951.8882	953.7879	947.9207	953.5963	+0.196%	+10.555%
2024-11-28	955.6392	955.7434	943.0120	951.7268	-0.374%	+10.772%
2024-11-27	949.9226	963.5963	949.1648	955.2989	-0.535%	+10.358%
2024-11-26	952.0284	963.5963	951.6546	960.4385	+0.785%	+9.767%
2024-11-25	951.5730	954.8245	951.0822	952.9606	+0.351%	+10.629%
2024-11-24	943.3789	949.8019	940.6713	949.6311	+0.787%	+11.017%
2024-11-22	929.9087	942.5803	926.7333	942.2178	0.000%	+11.890%
2024-11-21	928.8365	942.5803	927.9548	942.2178	+0.914%	+11.890%
2024-11-20	944.7765	945.6314	932.1034	933.6865	-1.173%	+12.912%
2024-11-19	948.0108	949.2558	940.8647	944.7730	-0.310%	+11.587%
2024-11-18	938.8286	947.8461	935.5531	947.7070	+0.895%	+11.242%
2024-11-17	940.9222	942.4770	936.2531	939.2981	+0.309%	+12.238%
2024-11-15	937.0470	940.2088	935.4879	936.4053	-0.069%	+12.585%
2024-11-14	944.3909	944.9266	934.3377	937.0528	-0.768%	+12.507%
2024-11-13	951.5255	954.9021	944.2996	944.3041	-0.748%	+11.643%
2024-11-12	969.1968	969.2265	950.2536	951.4169	-1.879%	+10.808%
2024-11-11	979.2861	981.8750	968.3008	969.6354	-0.950%	+8.726%
2024-11-10	978.3107	978.9760	975.1963	978.9352	-0.716%	+7.693%
2024-11-08	988.3140	993.0728	985.3206	985.9996	0.000%	+6.922%
2024-11-07	991.9375	991.9375	985.3206	985.9996	-0.800%	+6.922%
2024-11-06	994.9855	998.1844	992.5425	993.9529	+0.428%	+6.066%
2024-11-05	986.4576	991.1347	977.3194	989.7218	-0.087%	+6.520%
2024-11-04	985.2564	991.8041	983.1825	990.5862	+1.536%	+6.427%
2024-11-03	984.8260	985.9279	975.4285	975.6022	-0.429%	+8.061%
2024-11-01	981.7067	984.2216	978.5434	979.8053	0.000%	+7.598%
2024-10-31	981.6716	984.2216	978.5434	979.8053	+0.226%	+7.598%
2024-10-30	983.6520	983.9573	977.4481	977.5968	-0.937%	+7.841%
2024-10-29	983.3586	987.6040	982.7943	986.8402	+0.169%	+6.831%
2024-10-28	982.2327	986.5359	981.1593	985.1772	+0.526%	+7.011%
2024-10-27	983.3143	984.2510	979.6004	980.0268	-0.044%	+7.573%
2024-10-25	988.1483	990.1955	979.8175	980.4609	0.000%	+7.526%
2024-10-24	986.8993	990.1955	979.8175	980.4609	+0.692%	+7.526%
2024-10-23	981.6679	981.7292	971.6207	973.7200	-2.238%	+8.270%
2024-10-22	1,001.5120	1,003.1185	994.5054	996.0104	+0.069%	+5.847%
2024-10-21	1,000.8464	1,001.4538	993.7777	995.3235	-0.931%	+5.920%
2024-10-20	1,008.8471	1,008.8471	1,004.0257	1,004.6725	-0.192%	+4.935%
2024-10-18	1,005.2433	1,006.6184	1,005.0865	1,006.6086	0.000%	+4.733%
2024-10-17	992.7763	1,008.1640	992.6524	1,006.6086	+0.935%	+4.733%
2024-10-16	1,011.7998	1,012.3384	995.4326	997.2816	-1.472%	+5.712%
2024-10-15	1,014.3398	1,016.4019	1,007.1474	1,012.1827	-0.467%	+4.156%
2024-10-14	1,023.7826	1,023.9177	1,013.9758	1,016.9304	-0.737%	+3.670%
2024-10-13	1,025.7702	1,029.8205	1,023.6124	1,024.4799	-0.842%	+2.906%
2024-10-11	1,037.4066	1,037.6927	1,032.2700	1,033.1806	0.000%	+2.039%
2024-10-10	1,036.4290	1,037.2378	1,032.2700	1,033.1806	-0.401%	+2.039%
2024-10-09	1,043.3250	1,045.3811	1,035.4477	1,037.3398	+0.866%	+1.630%
2024-10-08	1,029.9738	1,046.6201	1,027.5496	1,028.4334	-1.806%	+2.510%
2024-10-07	1,063.0889	1,065.7155	1,045.2340	1,047.3466	-4.231%	+0.659%
2024-10-06	1,091.1101	1,094.9023	1,091.1101	1,093.6202	+0.816%	-3.600%
2024-10-05	1,084.7664	1,085.2264	1,084.7664	1,084.7664	0.000%	-2.813%
2024-10-04	1,091.7428	1,096.5726	1,082.2252	1,084.7664	-0.042%	-2.813%
2024-10-03	1,093.7012	1,096.5726	1,082.2252	1,085.2264	-0.470%	-2.855%
2024-10-02	1,089.6666	1,102.0130	1,088.9248	1,090.3535	-2.112%	-3.311%
2024-10-01	1,110.1265	1,115.0855	1,104.1607	1,113.8769	+1.984%	-5.353%
2024-09-30	1,087.2152	1,093.1179	1,084.7902	1,092.2065	-0.637%	-3.475%
2024-09-29	1,096.1648	1,099.6647	1,093.8320	1,099.2092	+2.211%	-4.090%
2024-09-27	1,075.7202	1,082.4501	1,072.9127	1,075.4297	0.000%	-1.970%
2024-09-26	1,079.8321	1,082.4501	1,072.9127	1,075.4297	+3.246%	-1.970%
2024-09-25	1,041.4848	1,041.8246	1,041.3519	1,041.6216	+1.346%	+1.212%
2024-09-24	1,030.4352	1,030.9093	1,024.9234	1,027.7889	-0.367%	+2.574%
2024-09-23	1,029.5319	1,033.4792	1,027.5625	1,031.5724	+0.908%	+2.198%
2024-09-22	1,022.5417	1,023.8709	1,020.7740	1,022.2874	+0.285%	+3.126%
2024-09-20	1,017.9859	1,024.6648	1,015.9809	1,019.3849	0.000%	+3.420%
2024-09-19	1,019.5045	1,024.6648	1,015.9809	1,019.3849	+0.997%	+3.420%
2024-09-18	1,012.0103	1,014.8468	1,008.0162	1,009.3239	+1.075%	+4.451%
2024-09-17	1,000.6402	1,000.7280	994.2950	998.5871	+0.177%	+5.574%
2024-09-16	995.9091	998.0963	994.2950	996.8264	+0.939%	+5.760%
2024-09-15	990.8477	991.9445	982.9828	987.5510	-0.859%	+6.754%
2024-09-13	995.5333	998.1767	992.9564	996.1059	0.000%	+5.837%
2024-09-12	994.5529	998.1767	992.9564	996.1059	-0.136%	+5.837%
2024-09-11	995.8131	999.5572	989.8762	997.4640	+0.367%	+5.693%
2024-09-10	998.7030	1,000.4549	992.6978	993.8177	-0.304%	+6.081%
2024-09-09	996.7497	1,001.0167	995.7072	996.8518	+1.100%	+5.758%
2024-09-08	984.7253	988.0184	984.3179	986.0079	-0.402%	+6.921%
2024-09-06	989.8293	990.0330	989.1207	989.9859	0.000%	+6.491%
2024-09-05	993.5975	995.1931	989.0367	989.9859	-0.459%	+6.491%
2024-09-04	991.6982	996.3813	989.6003	994.5476	+0.078%	+6.003%
2024-09-03	987.9444	994.2383	985.8125	993.7719	-0.123%	+6.086%
2024-09-02	993.6068	996.1981	990.0158	994.9925	+0.160%	+5.955%
2024-09-01	988.7833	994.0622	988.7833	993.4013	+0.008%	+6.125%
2024-08-30	997.7819	999.9150	991.4804	993.3172	0.000%	+6.134%
2024-08-29	994.8063	998.1818	991.4804	993.3172	+0.352%	+6.134%
2024-08-28	989.6061	996.6311	988.2978	989.8331	+0.768%	+6.508%
2024-08-27	982.3843	986.4672	980.5879	982.2857	-0.947%	+7.326%
2024-08-26	994.3547	995.0278	990.0452	991.6722	-0.111%	+6.310%
2024-08-25	993.7237	994.5895	992.0996	992.7720	+0.286%	+6.192%
2024-08-23	986.6547	992.4029	984.8378	989.9439	+0.174%	+6.496%
2024-08-22	992.0642	995.2360	987.3391	988.2202	-0.449%	+6.682%
2024-08-21	989.9005	994.0676	989.7576	992.6815	+0.486%	+6.202%
2024-08-20	990.7298	992.9705	987.5417	987.8797	-0.856%	+6.718%
2024-08-19	993.8124	997.9142	990.6556	996.4113	+0.202%	+5.805%
2024-08-18	992.8664	995.8290	992.5229	994.4002	+0.458%	+6.019%
2024-08-16	986.2026	994.1129	986.0649	989.8707	+1.241%	+6.504%
2024-08-15	976.7961	979.2657	975.3167	977.7365	-0.229%	+7.825%
2024-08-14	978.8286	980.0008	976.5089	979.9765	+0.066%	+7.579%
2024-08-13	976.8835	980.9341	974.0648	979.3301	+0.107%	+7.650%
2024-08-12	981.1910	982.4781	977.5483	978.2879	-0.310%	+7.765%
2024-08-11	982.9854	983.0300	980.0964	981.3294	-0.434%	+7.431%
2024-08-09	981.7063	985.6079	981.1379	985.6079	+0.831%	+6.964%
2024-08-08	975.9590	978.7640	974.1689	977.4816	-0.360%	+7.854%
2024-08-07	981.5953	983.1721	980.7665	981.0148	+1.290%	+7.465%
2024-08-06	974.0717	974.1731	967.3158	968.5252	+0.282%	+8.851%
2024-08-05	962.3150	967.3500	959.5908	965.8037	+0.024%	+9.158%
2024-08-04	968.5688	969.0159	960.7145	965.5718	+0.253%	+9.184%
2024-08-02	963.4686	964.8510	961.2051	963.1378	-0.863%	+9.460%
2024-08-01	968.8669	972.2508	962.1577	971.5262	-0.039%	+8.515%
2024-07-31	971.2231	974.7660	970.9481	971.9060	+1.111%	+8.472%
2024-07-30	965.5061	965.9184	960.1180	961.2273	-0.904%	+9.677%
2024-07-29	970.4607	972.0721	968.2738	969.9931	-0.321%	+8.686%
2024-07-28	974.6800	977.3097	972.5512	973.1207	-0.072%	+8.337%
2024-07-26	968.0910	974.0495	967.7911	973.8172	+0.878%	+8.259%
2024-07-25	963.5181	966.5917	962.9447	965.3388	-0.531%	+9.210%
2024-07-24	972.5655	973.7317	969.4527	970.4878	-1.812%	+8.631%
2024-07-23	989.8067	992.1009	984.5359	988.3948	+0.799%	+6.663%
2024-07-22	977.6877	980.9661	976.5403	980.5566	-0.016%	+7.515%
2024-07-21	980.5967	984.0623	978.7543	980.7100	+0.405%	+7.498%
2024-07-19	976.9927	977.9470	974.0991	976.7515	-0.701%	+7.934%
2024-07-18	985.4994	988.9836	982.2279	983.6443	+0.327%	+7.178%
2024-07-17	981.4293	982.0549	978.9903	980.4401	+0.429%	+7.528%
2024-07-16	975.6667	978.2892	974.8637	976.2508	+0.486%	+7.990%

.dark-mode .gzx5HT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gzx5HT{ color: #333333; background-color: white; border: 2px solid #333333; }NQBRIC45TNasdaq BRIC Consumer Staples TR Indexindex

NQBRIC45T
Nasdaq BRIC Consumer Staples TR Index
index