Dark

KSXTR
KBW CAPITAL MARKETS TOTAL RETURN INDEX
index

Delayed

Nov 7, 2025

1315.72USD+1.006%(+13.10)

Date (EST)	Open	High	Low	Close	Change	Change Since
2025-11-07	1,296.7314	1,316.6333	1,285.0728	1,315.7224	+1.006%	0.000%
2025-11-06	1,311.4020	1,316.3634	1,293.9855	1,302.6199	-0.930%	+1.006%
2025-11-05	1,304.9457	1,320.3691	1,295.2365	1,314.8433	+0.781%	+0.067%
2025-11-04	1,303.6866	1,320.3664	1,298.0027	1,304.6598	-0.445%	+0.848%
2025-11-03	1,312.9540	1,313.1822	1,296.3831	1,310.4905	+0.046%	+0.399%
2025-10-31	1,307.7122	1,312.4846	1,299.4366	1,309.8890	+0.757%	+0.445%
2025-10-30	1,302.2615	1,317.1024	1,298.1416	1,300.0433	-0.516%	+1.206%
2025-10-29	1,314.6126	1,321.8268	1,302.0453	1,306.7871	-1.223%	+0.684%
2025-10-28	1,333.8190	1,336.0231	1,322.5596	1,322.9633	-0.721%	-0.547%
2025-10-27	1,333.8314	1,341.5624	1,331.8021	1,332.5696	+0.776%	-1.264%
2025-10-25	1,322.3062	1,322.3271	1,322.3062	1,322.3062	-0.002%	-0.498%
2025-10-24	1,319.2430	1,329.1782	1,318.1105	1,322.3271	+1.239%	-0.499%
2025-10-23	1,310.8803	1,312.8657	1,294.2171	1,306.1449	+0.002%	+0.733%
2025-10-22	1,313.4653	1,314.0405	1,297.4737	1,306.1130	-0.631%	+0.736%
2025-10-21	1,314.4749	1,322.0999	1,314.1171	1,314.4090	-0.200%	+0.100%
2025-10-20	1,307.9519	1,322.8022	1,306.9536	1,317.0481	+1.527%	-0.101%
2025-10-17	1,296.1535	1,301.8010	1,287.8400	1,297.2435	+0.010%	+1.424%
2025-10-16	1,335.2989	1,340.0316	1,290.4957	1,297.1194	-2.591%	+1.434%
2025-10-15	1,335.1069	1,345.5884	1,321.4051	1,331.6191	+0.701%	-1.194%
2025-10-14	1,302.3920	1,336.3149	1,301.4590	1,322.3484	+0.613%	-0.501%
2025-10-13	1,308.4544	1,317.0112	1,302.9478	1,314.2923	+1.842%	+0.109%
2025-10-10	1,336.0451	1,340.8740	1,290.4215	1,290.5230	-3.165%	+1.953%
2025-10-09	1,334.7334	1,336.5374	1,322.7797	1,332.6999	+0.063%	-1.274%
2025-10-08	1,332.1656	1,337.0336	1,315.6404	1,331.8665	+0.139%	-1.212%
2025-10-07	1,340.2261	1,343.5182	1,321.2878	1,330.0122	-0.401%	-1.074%
2025-10-06	1,349.0331	1,350.0413	1,324.7262	1,335.3707	-0.420%	-1.471%
2025-10-03	1,333.5352	1,345.0467	1,332.9975	1,341.0048	+0.830%	-1.885%
2025-10-02	1,331.6063	1,334.0746	1,321.4435	1,329.9615	+0.126%	-1.071%
2025-10-01	1,349.6630	1,349.7353	1,328.1343	1,328.2859	-2.222%	-0.946%
2025-09-30	1,374.6571	1,381.7660	1,341.8814	1,358.4766	-1.107%	-3.147%
2025-09-29	1,364.9868	1,374.3878	1,358.8715	1,373.6865	+1.282%	-4.220%
2025-09-26	1,355.7761	1,365.4538	1,352.4858	1,356.2930	+0.588%	-2.991%
2025-09-25	1,336.7841	1,351.7133	1,335.3271	1,348.3597	-0.005%	-2.421%
2025-09-24	1,379.6219	1,379.9680	1,348.1790	1,348.4298	-2.025%	-2.426%
2025-09-23	1,376.6886	1,395.2388	1,371.1184	1,376.3033	-0.015%	-4.402%
2025-09-22	1,370.5338	1,377.2626	1,367.4283	1,376.5136	-0.188%	-4.416%
2025-09-19	1,376.2453	1,383.4287	1,366.9075	1,379.1022	+0.250%	-4.596%
2025-09-18	1,365.7402	1,386.1909	1,364.8081	1,375.6633	+1.311%	-4.357%
2025-09-17	1,352.5607	1,364.3295	1,343.1692	1,357.8578	+0.611%	-3.103%
2025-09-16	1,351.0918	1,353.2171	1,345.2055	1,349.6177	+0.014%	-2.511%
2025-09-15	1,359.2896	1,363.4622	1,346.7495	1,349.4277	-0.502%	-2.498%
2025-09-12	1,364.8512	1,367.5256	1,354.8470	1,356.2399	-0.705%	-2.987%
2025-09-11	1,341.6241	1,370.0662	1,341.4925	1,365.8729	+1.964%	-3.672%
2025-09-10	1,335.5395	1,350.4032	1,333.5640	1,339.5661	+0.404%	-1.780%
2025-09-09	1,324.0020	1,337.8983	1,324.0020	1,334.1778	+0.372%	-1.383%
2025-09-08	1,317.2043	1,329.9564	1,314.9680	1,329.2314	+1.726%	-1.016%
2025-09-05	1,338.9360	1,339.1418	1,294.7967	1,306.6776	-2.125%	+0.692%
2025-09-04	1,326.5867	1,335.5064	1,325.0917	1,335.0440	+1.392%	-1.447%
2025-09-03	1,322.5183	1,324.9632	1,305.6111	1,316.7195	-0.622%	-0.076%
2025-09-02	1,317.8593	1,324.9646	1,306.0448	1,324.9646	-0.824%	-0.698%
2025-08-29	1,340.6292	1,340.8573	1,330.1260	1,335.9709	-0.300%	-1.516%
2025-08-28	1,341.9709	1,345.2164	1,338.1236	1,339.9899	+0.069%	-1.811%
2025-08-27	1,342.2031	1,348.3894	1,338.9210	1,339.0690	-0.470%	-1.743%
2025-08-26	1,333.7839	1,345.8483	1,329.1085	1,345.3893	+0.734%	-2.205%
2025-08-25	1,339.4391	1,344.1037	1,335.4841	1,335.5887	-0.496%	-1.487%
2025-08-22	1,322.7392	1,349.3085	1,322.3893	1,342.2429	+1.846%	-1.976%
2025-08-21	1,317.6841	1,322.7612	1,313.5288	1,317.9197	-0.275%	-0.167%
2025-08-20	1,321.5174	1,323.5279	1,300.8878	1,321.5474	-0.152%	-0.441%
2025-08-19	1,338.6814	1,340.1220	1,320.2897	1,323.5639	-1.260%	-0.592%
2025-08-18	1,337.5219	1,342.5546	1,335.3682	1,340.4486	-0.142%	-1.845%
2025-08-15	1,360.2744	1,360.2744	1,341.9681	1,342.3557	-1.267%	-1.984%
2025-08-14	1,355.6698	1,361.4339	1,350.4586	1,359.5838	+0.118%	-3.226%
2025-08-13	1,376.8149	1,377.5940	1,342.6276	1,357.9876	-0.973%	-3.112%
2025-08-12	1,358.3564	1,374.9219	1,358.2837	1,371.3250	+1.580%	-4.055%
2025-08-11	1,351.6674	1,357.4324	1,348.3437	1,349.9983	+0.073%	-2.539%
2025-08-08	1,343.0151	1,353.1374	1,339.8126	1,349.0097	+0.963%	-2.468%
2025-08-07	1,354.2295	1,356.3905	1,329.9594	1,336.1480	-0.575%	-1.529%
2025-08-06	1,342.4891	1,346.7112	1,335.1714	1,343.8746	+0.241%	-2.095%
2025-08-05	1,352.8110	1,356.7710	1,330.7574	1,340.6438	-0.539%	-1.859%
2025-08-04	1,325.2933	1,348.2402	1,322.4780	1,347.9042	+2.273%	-2.388%
2025-08-01	1,316.1381	1,325.0463	1,291.9092	1,317.9517	-1.828%	-0.169%
2025-07-31	1,356.0588	1,363.5697	1,339.0188	1,342.4862	-1.258%	-1.994%
2025-07-30	1,357.8751	1,369.5746	1,352.0037	1,359.5844	+0.388%	-3.226%
2025-07-29	1,361.2445	1,363.3349	1,347.1733	1,354.3340	-0.013%	-2.851%
2025-07-28	1,360.7083	1,361.2160	1,351.7695	1,354.5047	-0.317%	-2.863%
2025-07-25	1,352.1852	1,362.7956	1,347.8272	1,358.8152	+0.780%	-3.171%
2025-07-24	1,342.3045	1,355.7508	1,339.2723	1,348.2995	+1.026%	-2.416%
2025-07-23	1,324.4418	1,335.4220	1,322.2998	1,334.6049	+1.126%	-1.415%
2025-07-22	1,319.3218	1,321.9492	1,304.8944	1,319.7452	+0.131%	-0.305%
2025-07-21	1,335.9473	1,337.8016	1,317.9974	1,318.0193	-1.227%	-0.174%
2025-07-18	1,336.9272	1,346.0285	1,329.3570	1,334.3871	+0.660%	-1.399%
2025-07-17	1,303.5331	1,329.6157	1,302.8854	1,325.6334	+1.626%	-0.748%
2025-07-16	1,290.7209	1,305.2817	1,275.9370	1,304.4210	+1.699%	+0.866%
2025-07-15	1,300.4232	1,301.9595	1,282.2278	1,282.6271	-1.861%	+2.580%
2025-07-14	1,299.3037	1,308.4805	1,295.3230	1,306.9456	+0.768%	+0.672%
2025-07-11	1,300.3570	1,303.3435	1,296.1184	1,296.9903	-0.862%	+1.444%
2025-07-10	1,292.6925	1,309.3831	1,291.5362	1,308.2655	+1.434%	+0.570%
2025-07-09	1,284.6224	1,289.8334	1,282.2643	1,289.7760	+0.923%	+2.012%
2025-07-08	1,289.3294	1,290.1408	1,273.1357	1,277.9798	-0.591%	+2.953%
2025-07-07	1,291.0394	1,295.0259	1,277.8535	1,285.5789	-0.623%	+2.345%
2025-07-03	1,287.5917	1,294.6319	1,284.4149	1,293.6369	+0.630%	+1.707%
2025-07-02	1,267.6154	1,285.7691	1,265.1144	1,285.5335	+1.381%	+2.348%
2025-07-01	1,264.7883	1,271.9962	1,254.1948	1,268.0279	+0.082%	+3.761%
2025-06-30	1,265.0134	1,268.1448	1,254.2259	1,266.9875	+1.114%	+3.847%
2025-06-27	1,246.8227	1,260.4659	1,242.4068	1,253.0255	+0.867%	+5.004%
2025-06-26	1,230.6105	1,243.9828	1,229.8010	1,242.2568	+1.113%	+5.914%
2025-06-25	1,227.0616	1,229.2513	1,220.8837	1,228.5776	+0.593%	+7.093%
2025-06-24	1,209.0897	1,224.7344	1,208.8685	1,221.3339	+1.901%	+7.728%
2025-06-23	1,193.6632	1,201.8103	1,174.6135	1,198.5529	+0.221%	+9.776%
2025-06-20	1,200.1525	1,204.3707	1,193.1046	1,195.9108	-0.053%	+10.018%
2025-06-18	1,182.9714	1,201.8261	1,182.6406	1,196.5417	+1.129%	+9.960%
2025-06-17	1,187.2895	1,190.2742	1,177.0312	1,183.1876	-0.837%	+11.202%
2025-06-16	1,183.1156	1,201.6340	1,183.0658	1,193.1789	+1.654%	+10.270%
2025-06-13	1,183.6999	1,187.4393	1,170.4363	1,173.7614	-1.798%	+12.095%
2025-06-12	1,186.0519	1,195.5259	1,183.0525	1,195.2548	+0.114%	+10.079%
2025-06-11	1,188.1549	1,201.0004	1,184.9471	1,193.8956	+0.761%	+10.204%
2025-06-10	1,183.9269	1,188.1584	1,176.9149	1,184.8779	-0.004%	+11.043%
2025-06-09	1,188.4802	1,189.4775	1,175.5657	1,184.9244	-0.562%	+11.039%
2025-06-06	1,188.0854	1,198.0390	1,185.3971	1,191.6164	+1.388%	+10.415%
2025-06-05	1,174.7824	1,181.1682	1,166.7524	1,175.2983	+0.333%	+11.948%
2025-06-04	1,178.2805	1,179.5571	1,171.2652	1,171.4030	-0.334%	+12.320%
2025-06-03	1,172.3234	1,178.5336	1,162.2501	1,175.3227	+0.204%	+11.946%
2025-06-02	1,166.4957	1,173.7163	1,155.2372	1,172.9303	+0.056%	+12.174%
2025-05-30	1,166.6302	1,173.6243	1,156.9913	1,172.2769	+0.216%	+12.236%
2025-05-29	1,173.5736	1,173.5736	1,161.4634	1,169.7464	+0.223%	+12.479%
2025-05-28	1,178.7378	1,179.6458	1,165.7725	1,167.1394	-0.888%	+12.731%
2025-05-27	1,165.0318	1,178.7143	1,159.7796	1,177.5925	+2.135%	+11.730%
2025-05-23	1,138.5945	1,159.7750	1,138.5945	1,152.9811	-0.230%	+14.115%
2025-05-22	1,153.7540	1,162.3179	1,148.7002	1,155.6376	+0.131%	+13.853%
2025-05-21	1,174.1276	1,178.7283	1,152.4647	1,154.1214	-2.466%	+14.002%
2025-05-20	1,182.0349	1,186.5922	1,176.0013	1,183.3059	-0.432%	+11.190%
2025-05-19	1,173.7184	1,190.6966	1,173.5937	1,188.4380	+0.019%	+10.710%
2025-05-16	1,182.4961	1,190.3170	1,180.2743	1,188.2091	+0.587%	+10.732%
2025-05-15	1,173.6245	1,182.8556	1,169.3814	1,181.2756	+0.246%	+11.381%
2025-05-14	1,176.3292	1,180.7434	1,172.4069	1,178.3815	+0.289%	+11.655%
2025-05-13	1,166.5010	1,183.0879	1,165.0678	1,174.9831	+1.150%	+11.978%
2025-05-12	1,157.1970	1,168.7339	1,152.8804	1,161.6257	+3.004%	+13.266%
2025-05-09	1,128.5619	1,133.5694	1,123.1589	1,127.7484	+0.439%	+16.668%
2025-05-08	1,116.8137	1,135.8690	1,116.4667	1,122.8214	+1.721%	+17.180%
2025-05-07	1,094.7125	1,107.3989	1,094.3597	1,103.8262	+1.052%	+19.197%
2025-05-06	1,089.4036	1,100.4412	1,085.2559	1,092.3378	-0.751%	+20.450%
2025-05-05	1,093.8321	1,109.3760	1,091.6021	1,100.6012	-0.220%	+19.546%
2025-05-02	1,090.5171	1,107.6094	1,090.4148	1,103.0273	+2.437%	+19.283%
2025-05-01	1,076.5388	1,088.9687	1,072.1021	1,076.7862	+0.224%	+22.190%
2025-04-30	1,053.9480	1,076.2977	1,043.3504	1,074.3816	+0.016%	+22.463%
2025-04-29	1,064.4206	1,075.8822	1,057.2329	1,074.2117	+0.762%	+22.483%
2025-04-28	1,066.4421	1,077.0585	1,057.2679	1,066.0915	+0.292%	+23.416%
2025-04-25	1,059.6847	1,068.2220	1,056.3472	1,062.9870	+0.160%	+23.776%
2025-04-24	1,030.7078	1,063.2418	1,028.2102	1,061.2842	+3.088%	+23.975%
2025-04-23	1,032.1120	1,062.8061	1,026.1403	1,029.4905	+1.691%	+27.803%
2025-04-22	992.7733	1,015.2507	992.3902	1,012.3720	+3.237%	+29.964%
2025-04-21	1,001.0157	1,001.2923	971.3768	980.6295	-2.918%	+34.171%
2025-04-17	1,010.7496	1,021.6792	1,008.1026	1,010.1049	+0.904%	+30.256%
2025-04-16	1,012.8344	1,017.6928	991.4389	1,001.0507	-2.374%	+31.434%
2025-04-15	1,025.1478	1,036.5370	1,023.8273	1,025.3921	+0.624%	+28.314%
2025-04-14	1,023.3265	1,028.0422	1,009.3918	1,019.0339	+1.088%	+29.115%
2025-04-11	981.7740	1,011.5344	973.1737	1,008.0670	+2.027%	+30.519%
2025-04-10	1,006.1786	1,007.3047	956.6975	988.0410	-3.784%	+33.165%
2025-04-09	919.4217	1,035.0995	913.5351	1,026.8989	+10.340%	+28.126%
2025-04-08	965.0139	984.8936	917.3301	930.6671	-1.198%	+41.374%
2025-04-07	911.9814	973.2908	887.0649	941.9530	+0.410%	+39.680%
2025-04-04	994.4324	995.5099	927.4114	938.1040	-7.623%	+40.253%
2025-04-03	1,067.5344	1,067.9431	1,014.3797	1,015.5150	-7.911%	+29.562%
2025-04-02	1,071.1068	1,108.8181	1,070.7176	1,102.7548	+1.811%	+19.312%
2025-04-01	1,076.8301	1,087.2448	1,063.8453	1,083.1406	+0.481%	+21.473%
2025-03-31	1,060.0817	1,081.9421	1,048.2701	1,077.9573	+0.446%	+22.057%
2025-03-28	1,091.7253	1,095.3440	1,066.6106	1,073.1756	-2.141%	+22.601%
2025-03-27	1,105.2033	1,106.5471	1,088.8067	1,096.6524	-1.426%	+19.976%
2025-03-26	1,130.6602	1,135.1663	1,107.8697	1,112.5157	-1.475%	+18.266%
2025-03-25	1,130.0034	1,135.1373	1,121.1455	1,129.1763	+0.383%	+16.521%
2025-03-24	1,111.5537	1,128.1745	1,111.1762	1,124.8678	+2.729%	+16.967%
2025-03-21	1,089.3113	1,098.7692	1,082.2990	1,094.9812	-0.420%	+20.159%
2025-03-20	1,090.6542	1,106.7067	1,090.3209	1,099.5984	+0.092%	+19.655%
2025-03-19	1,081.6424	1,107.6014	1,075.6808	1,098.5920	+1.629%	+19.764%
2025-03-18	1,082.9074	1,085.8958	1,073.3593	1,080.9821	-0.392%	+21.715%
2025-03-17	1,059.8608	1,092.3779	1,059.3564	1,085.2335	+2.410%	+21.239%
2025-03-14	1,044.5204	1,061.1879	1,040.3260	1,059.6978	+3.044%	+24.160%
2025-03-13	1,048.5608	1,048.7491	1,022.5501	1,028.3893	-1.914%	+27.940%
2025-03-12	1,054.1381	1,060.6949	1,035.9429	1,048.4566	+0.982%	+25.491%
2025-03-11	1,035.1501	1,050.7632	1,027.2296	1,038.2588	+0.518%	+26.724%
2025-03-10	1,062.1748	1,062.7589	1,019.1866	1,032.9068	-4.811%	+27.381%
2025-03-07	1,084.0967	1,087.6142	1,051.4480	1,085.1165	-0.373%	+21.252%
2025-03-06	1,101.7643	1,114.2225	1,083.0012	1,089.1778	-2.907%	+20.800%
2025-03-05	1,109.9783	1,124.8332	1,097.6713	1,121.7899	+1.600%	+17.288%
2025-03-04	1,137.0098	1,137.0755	1,086.0473	1,104.1200	-3.939%	+19.165%
2025-03-03	1,183.4066	1,184.8909	1,142.7452	1,149.3913	-1.899%	+14.471%
2025-02-28	1,146.7980	1,172.8943	1,146.1090	1,171.6434	+2.235%	+12.297%
2025-02-27	1,161.4742	1,172.2106	1,144.4713	1,146.0246	-0.558%	+14.808%
2025-02-26	1,147.7898	1,164.1185	1,147.1022	1,152.4566	+0.775%	+14.167%
2025-02-25	1,158.5481	1,161.7731	1,127.7788	1,143.5938	-1.377%	+15.052%
2025-02-24	1,176.5058	1,179.4135	1,150.4895	1,159.5654	-0.940%	+13.467%
2025-02-21	1,201.0923	1,201.8087	1,166.7946	1,170.5660	-2.118%	+12.401%
2025-02-20	1,219.8020	1,220.3566	1,183.1075	1,195.8985	-2.130%	+10.020%
2025-02-19	1,220.5090	1,224.6844	1,215.0543	1,221.9266	-0.150%	+7.676%
2025-02-18	1,223.0382	1,224.0689	1,216.5064	1,223.7644	+0.308%	+7.514%
2025-02-14	1,217.3031	1,224.6442	1,209.8637	1,220.0066	+0.456%	+7.846%
2025-02-13	1,215.8174	1,218.2759	1,202.6474	1,214.4735	+1.138%	+8.337%
2025-02-12	1,191.9509	1,202.2343	1,190.3011	1,200.8085	-0.095%	+9.570%
2025-02-11	1,206.6673	1,206.7412	1,194.8957	1,201.9455	-0.913%	+9.466%
2025-02-10	1,228.4268	1,230.4684	1,207.5993	1,213.0192	-1.001%	+8.467%
2025-02-07	1,233.6457	1,238.2520	1,224.6748	1,225.2870	-0.504%	+7.381%
2025-02-06	1,234.9372	1,238.8036	1,224.8139	1,231.4988	+0.576%	+6.839%
2025-02-05	1,214.2075	1,225.6318	1,204.9170	1,224.4467	+0.851%	+7.454%
2025-02-04	1,227.5217	1,227.5217	1,212.7675	1,214.1141	-1.050%	+8.369%
2025-02-03	1,222.4924	1,232.2675	1,208.9629	1,226.9992	-1.251%	+7.231%
2025-01-31	1,250.1461	1,252.9081	1,241.0642	1,242.5418	-0.102%	+5.890%
2025-01-30	1,243.8076	1,243.8076	1,243.8076	1,243.8076	+1.072%	+5.782%
2025-01-29	1,225.3530	1,238.4176	1,224.7321	1,230.6116	+0.107%	+6.916%
2025-01-28	1,215.3948	1,232.0671	1,212.6999	1,229.2946	+1.236%	+7.031%
2025-01-27	1,217.0452	1,219.1085	1,198.0253	1,214.2813	-1.330%	+8.354%
2025-01-24	1,221.7787	1,234.7627	1,221.7003	1,230.6503	+0.473%	+6.913%
2025-01-23	1,212.6211	1,225.4631	1,212.4099	1,224.8590	+1.016%	+7.418%
2025-01-22	1,210.3542	1,213.6725	1,205.5722	1,212.5439	+0.468%	+8.509%
2025-01-21	1,195.5696	1,207.3896	1,193.5090	1,206.9005	+1.581%	+9.017%
2025-01-17	1,178.5342	1,188.3011	1,175.3309	1,188.1213	+1.383%	+10.740%
2025-01-16	1,161.3236	1,173.3083	1,159.9214	1,171.9141	+1.329%	+12.271%
2025-01-15	1,142.1525	1,158.6570	1,141.1549	1,156.5433	+3.152%	+13.763%
2025-01-14	1,116.7158	1,126.6004	1,113.1826	1,121.2064	+1.323%	+17.349%
2025-01-13	1,097.4613	1,107.2265	1,097.0929	1,106.5612	+0.008%	+18.902%
2025-01-10	1,132.0684	1,132.0684	1,104.7991	1,106.4678	-3.104%	+18.912%
2025-01-08	1,132.8372	1,141.9229	1,126.6060	1,141.9081	+0.697%	+15.221%
2025-01-07	1,156.9698	1,157.1109	1,124.4269	1,134.0069	-1.650%	+16.024%
2025-01-06	1,162.7383	1,165.2299	1,151.9150	1,153.0376	-0.083%	+14.109%
2025-01-03	1,146.2718	1,154.3175	1,139.9952	1,153.9942	+1.181%	+14.015%
2025-01-02	1,142.3388	1,148.5500	1,131.1809	1,140.5255	+0.495%	+15.361%
2024-12-31	1,144.7496	1,145.2763	1,131.9917	1,134.9062	-0.371%	+15.932%
2024-12-30	1,138.4370	1,144.5415	1,129.2354	1,139.1378	-1.031%	+15.502%
2024-12-27	1,156.4842	1,161.1090	1,144.6985	1,151.0000	-1.137%	+14.311%
2024-12-26	1,153.7957	1,165.1583	1,153.4073	1,164.2427	+0.398%	+13.011%
2024-12-24	1,146.1785	1,159.6283	1,143.7421	1,159.6283	+1.546%	+13.461%
2024-12-23	1,134.1174	1,142.9315	1,127.4727	1,141.9754	+0.513%	+15.215%
2024-12-20	1,111.9339	1,144.0361	1,111.6632	1,136.1415	+1.619%	+15.806%
2024-12-19	1,133.5154	1,141.0647	1,117.6923	1,118.0421	-0.215%	+17.681%
2024-12-18	1,166.7358	1,168.0499	1,118.3921	1,120.4493	-3.803%	+17.428%
2024-12-17	1,173.3764	1,174.0212	1,161.8875	1,164.7439	-1.418%	+12.962%
2024-12-16	1,182.2974	1,184.6908	1,177.7410	1,181.4958	+0.107%	+11.361%
2024-12-13	1,193.1737	1,193.7452	1,178.7499	1,180.2371	-0.816%	+11.479%
2024-12-12	1,194.7455	1,197.5484	1,189.4422	1,189.9502	-0.229%	+10.570%
2024-12-11	1,190.8629	1,195.1250	1,189.6486	1,192.6870	+0.783%	+10.316%
2024-12-10	1,180.6581	1,190.3776	1,174.8537	1,183.4188	+0.094%	+11.180%
2024-12-09	1,197.0175	1,199.1560	1,181.9621	1,182.3045	-0.706%	+11.285%
2024-12-06	1,196.4464	1,197.9416	1,188.7904	1,190.7052	-0.428%	+10.499%
2024-12-05	1,194.8520	1,203.7855	1,194.2468	1,195.8279	+0.198%	+10.026%
2024-12-04	1,193.8558	1,195.4684	1,189.6279	1,193.4644	-0.125%	+10.244%
2024-12-03	1,196.7868	1,196.7868	1,194.7938	1,194.9562	-0.238%	+10.106%
2024-12-02	1,211.9990	1,213.8736	1,197.7902	1,197.8031	-0.916%	+9.845%
2024-11-29	1,212.4610	1,214.3779	1,208.5722	1,208.8716	+0.275%	+8.839%
2024-11-27	1,209.3905	1,214.0976	1,202.9641	1,205.5570	+0.033%	+9.138%
2024-11-26	1,200.5234	1,206.9460	1,192.4375	1,205.1582	+0.222%	+9.174%
2024-11-25	1,203.6787	1,210.6514	1,198.8076	1,202.4838	+0.453%	+9.417%
2024-11-22	1,187.8473	1,197.7522	1,187.8473	1,197.0666	+0.848%	+9.912%
2024-11-21	1,174.4558	1,191.9159	1,172.3034	1,186.9984	+1.593%	+10.844%
2024-11-20	1,171.5531	1,173.8468	1,161.1200	1,168.3880	+0.007%	+12.610%
2024-11-19	1,163.2210	1,173.1947	1,161.6541	1,168.3062	-0.473%	+12.618%
2024-11-18	1,167.5735	1,176.7112	1,166.4985	1,173.8531	+0.532%	+12.086%
2024-11-15	1,165.2590	1,171.3816	1,163.0594	1,167.6393	+0.138%	+12.682%
2024-11-14	1,174.8889	1,178.7101	1,164.9908	1,166.0279	+0.056%	+12.838%
2024-11-13	1,170.7719	1,176.8978	1,163.6279	1,165.3713	-0.180%	+12.902%
2024-11-12	1,174.9275	1,176.5772	1,163.0233	1,167.4690	-0.913%	+12.699%
2024-11-11	1,164.1949	1,180.3900	1,164.1949	1,178.2280	+2.227%	+11.670%
2024-11-08	1,149.2303	1,157.9803	1,145.9826	1,152.5605	+0.563%	+14.156%
2024-11-07	1,157.3643	1,158.3730	1,145.0115	1,146.1051	-1.198%	+14.799%
2024-11-06	1,123.9826	1,163.9055	1,123.3554	1,159.9975	+5.906%	+13.425%
2024-11-05	1,077.0592	1,095.5619	1,076.6093	1,095.3095	+1.525%	+20.123%
2024-11-04	1,081.7767	1,085.0319	1,072.2726	1,078.8553	-0.397%	+21.955%
2024-11-01	1,083.2920	1,093.3868	1,082.2827	1,083.1573	+0.029%	+21.471%
2024-10-31	1,090.1746	1,091.5963	1,080.1191	1,082.8456	-0.574%	+21.506%
2024-10-30	1,092.2369	1,101.4079	1,088.7755	1,089.0920	-0.235%	+20.809%
2024-10-29	1,090.3309	1,094.7445	1,089.4784	1,091.6590	-0.088%	+20.525%
2024-10-28	1,086.0056	1,094.5783	1,084.7333	1,092.6255	+1.345%	+20.418%
2024-10-25	1,095.6106	1,095.6106	1,074.4830	1,078.1233	-1.201%	+22.038%
2024-10-24	1,080.4561	1,092.5566	1,080.3532	1,091.2267	+1.459%	+20.573%
2024-10-23	1,078.8291	1,081.6389	1,068.9281	1,075.5344	-0.522%	+22.332%
2024-10-22	1,080.4262	1,082.6407	1,075.6292	1,081.1823	-0.314%	+21.693%
2024-10-21	1,092.8705	1,094.9104	1,083.4005	1,084.5875	-1.022%	+21.311%
2024-10-18	1,092.8547	1,099.6412	1,090.1972	1,095.7906	+0.467%	+20.071%
2024-10-17	1,088.9810	1,096.4259	1,088.4768	1,090.6996	+0.591%	+20.631%
2024-10-16	1,072.6890	1,086.8215	1,071.6121	1,084.2909	+1.545%	+21.344%
2024-10-15	1,070.6976	1,077.8546	1,067.0500	1,067.7932	+1.001%	+23.219%
2024-10-14	1,051.3567	1,058.2962	1,050.2013	1,057.2098	+0.831%	+24.452%
2024-10-11	1,036.8375	1,051.4314	1,036.7979	1,048.4948	+1.553%	+25.487%
2024-10-10	1,032.7235	1,035.5215	1,029.9458	1,032.4579	-0.270%	+27.436%
2024-10-09	1,024.9446	1,036.0851	1,024.0269	1,035.2494	+1.196%	+27.092%
2024-10-08	1,023.2632	1,025.4296	1,020.8817	1,023.0101	+0.377%	+28.613%
2024-10-07	1,027.3757	1,030.1972	1,015.7269	1,019.1652	-0.925%	+29.098%
2024-10-05	1,028.6989	1,028.6989	1,028.6795	1,028.6795	-0.002%	+27.904%
2024-10-04	1,026.0161	1,030.2873	1,019.7758	1,028.6989	+1.283%	+27.902%
2024-10-03	1,012.7612	1,016.8711	1,008.0570	1,015.6657	-0.037%	+29.543%
2024-10-02	1,010.1268	1,017.3126	1,009.3073	1,016.0432	+0.451%	+29.495%
2024-10-01	1,014.9424	1,016.0355	1,004.4934	1,011.4826	-0.427%	+30.079%
2024-09-30	1,014.2502	1,016.4250	1,004.9782	1,015.8199	+0.014%	+29.523%
2024-09-27	1,016.4792	1,022.1785	1,013.8074	1,015.6728	+0.160%	+29.542%
2024-09-26	1,013.1783	1,020.3492	1,011.8636	1,014.0455	+0.386%	+29.750%
2024-09-25	1,019.4287	1,019.8792	1,008.4410	1,010.1505	-0.771%	+30.250%
2024-09-24	1,016.4816	1,018.4723	1,012.9709	1,017.9978	+0.199%	+29.246%
2024-09-23	1,018.0115	1,019.7614	1,013.8160	1,015.9762	+0.207%	+29.503%
2024-09-20	1,014.7020	1,014.7020	1,007.9772	1,013.8743	-0.213%	+29.772%
2024-09-19	1,008.7236	1,017.5125	1,003.5408	1,016.0387	+1.888%	+29.495%
2024-09-18	998.3676	1,007.9818	992.6556	997.2110	+0.059%	+31.940%
2024-09-17	993.5488	1,001.3444	992.1467	996.6210	+0.642%	+32.018%
2024-09-16	979.5686	991.2164	978.7323	990.2595	+1.632%	+32.866%
2024-09-13	969.9436	977.0529	969.5733	974.3627	+0.991%	+35.034%
2024-09-12	961.3864	965.3545	953.4365	964.8059	+0.478%	+36.372%
2024-09-11	955.8848	960.8844	937.3578	960.2152	-0.026%	+37.024%
2024-09-10	965.6664	965.6664	948.6104	960.4689	-0.432%	+36.988%
2024-09-09	961.5198	972.6098	960.1385	964.6331	+1.161%	+36.396%
2024-09-06	969.8793	975.6083	949.3228	953.5600	-1.659%	+37.980%
2024-09-05	976.0459	977.2977	964.2254	969.6417	-0.136%	+35.692%
2024-09-04	970.0916	978.0508	966.9685	970.9626	+0.062%	+35.507%
2024-09-03	985.5436	986.0372	965.0234	970.3643	-2.133%	+35.591%
2024-08-30	986.5181	992.4745	979.6629	991.5139	+0.849%	+32.698%
2024-08-29	980.8368	988.3307	975.1319	983.1685	+0.581%	+33.825%
2024-08-28	980.4746	985.5929	973.5542	977.4860	-0.426%	+34.603%
2024-08-27	980.6749	984.6651	979.4287	981.6635	-0.055%	+34.030%
2024-08-26	984.0805	987.5260	979.0152	982.2028	+0.249%	+33.956%
2024-08-23	971.1170	983.0532	969.0932	979.7621	+1.510%	+34.290%
2024-08-22	962.7189	965.9328	959.5379	965.1847	+0.303%	+36.318%
2024-08-21	963.9241	964.3663	957.4323	962.2731	-0.055%	+36.731%
2024-08-20	969.6111	969.8524	961.5187	962.8031	-0.761%	+36.655%
2024-08-19	969.1243	971.6755	967.1648	970.1828	+0.277%	+35.616%
2024-08-16	963.0521	967.7612	962.4794	967.5020	+0.425%	+35.992%
2024-08-15	968.1044	969.5803	961.0228	963.4069	+0.610%	+36.570%
2024-08-14	945.3135	958.9400	945.3135	957.5677	+1.765%	+37.403%
2024-08-13	932.6666	941.4534	929.2318	940.9600	+1.552%	+39.828%
2024-08-12	934.7334	935.0611	925.1674	926.5803	-0.745%	+41.998%
2024-08-09	929.3778	935.9736	924.7724	933.5310	+0.455%	+40.940%
2024-08-08	916.6362	930.9528	915.7621	929.3030	+2.116%	+41.582%
2024-08-07	924.1546	930.3202	909.4607	910.0460	-0.501%	+44.578%
2024-08-06	902.0477	924.1728	899.8333	914.6303	+1.673%	+43.853%
2024-08-05	903.2555	910.1131	884.8542	899.5846	-2.509%	+46.259%
2024-08-02	942.2377	942.2475	918.0156	922.7403	-3.208%	+42.589%
2024-08-01	972.1654	975.5439	948.0202	953.3194	-1.756%	+38.015%
2024-07-31	969.3231	980.0026	968.2141	970.3597	+0.437%	+35.591%
2024-07-30	965.1026	970.8136	960.9660	966.1404	+0.882%	+36.183%
2024-07-29	963.4994	964.2125	954.2990	957.6976	-0.580%	+37.384%
2024-07-26	963.3465	968.4157	962.1226	963.2805	+0.512%	+36.588%
2024-07-25	939.4418	968.0660	939.1553	958.3768	+2.170%	+37.287%
2024-07-24	950.3020	955.3910	936.6761	938.0219	-1.323%	+40.266%
2024-07-23	946.7366	956.7376	946.7366	950.5997	+0.419%	+38.410%
2024-07-22	940.1386	947.6081	937.0767	946.6375	+1.223%	+38.989%
2024-07-19	942.9597	942.9597	934.0767	935.2032	-0.536%	+40.688%
2024-07-18	947.7807	959.3637	936.7547	940.2383	-1.120%	+39.935%
2024-07-17	953.7095	954.3483	943.6159	950.8922	-0.779%	+38.367%
2024-07-16	951.3539	961.5902	948.0047	958.3549	+0.422%	+37.290%
2024-07-15	944.9992	956.8844	944.5694	954.3302	+1.177%	+37.869%
2024-07-12	942.4502	949.7574	940.9365	943.2257	+0.503%	+39.492%
2024-07-11	935.1272	940.7275	934.5432	938.5023	+1.043%	+40.194%
2024-07-10	916.7700	929.0266	916.6145	928.8141	+1.421%	+41.656%
2024-07-09	907.8711	919.9013	906.1819	915.7992	+0.872%	+43.669%
2024-07-08	911.8755	915.8489	907.2761	907.8866	-0.223%	+44.921%
2024-07-05	913.7502	913.7502	905.4007	909.9171	-0.480%	+44.598%
2024-07-03	914.9502	916.8868	911.5280	914.3032	+0.336%	+43.904%
2024-07-02	903.6450	911.4010	903.2161	911.2415	+0.784%	+44.388%
2024-07-01	908.9520	912.3213	900.9450	904.1490	-0.020%	+45.521%
2024-06-28	902.4356	909.4498	900.4025	904.3308	+0.579%	+45.491%
2024-06-27	898.7394	900.0788	894.5566	899.1253	+0.040%	+46.334%
2024-06-26	899.3775	900.5891	895.6803	898.7684	-0.503%	+46.392%
2024-06-25	906.3959	908.4400	899.0984	903.3140	-0.622%	+45.655%
2024-06-24	903.2234	914.8805	902.4022	908.9642	+0.782%	+44.750%
2024-06-21	904.2911	904.3082	896.3445	901.9076	-0.345%	+45.882%
2024-06-20	900.5744	907.2494	899.8900	905.0313	+0.319%	+45.379%
2024-06-18	895.9483	902.3600	895.4057	902.1516	+0.678%	+45.843%
2024-06-17	886.2154	896.7851	884.0494	896.0740	+0.890%	+46.832%
2024-06-14	883.7503	888.3221	879.3224	888.1723	-0.295%	+48.138%
2024-06-13	894.0303	894.0303	886.5412	890.7963	-0.777%	+47.702%
2024-06-12	903.1708	909.8003	896.4533	897.7750	+1.076%	+46.554%
2024-06-11	893.2317	893.3256	884.7173	888.2211	-0.989%	+48.130%
2024-06-10	889.6859	899.7881	889.3497	897.0943	+0.514%	+46.665%
2024-06-07	895.1609	901.7079	891.8509	892.5052	-0.792%	+47.419%
2024-06-06	905.2657	907.6521	898.7847	899.6342	-0.741%	+46.251%
2024-06-05	902.6058	907.4159	898.2162	906.3471	+0.764%	+45.168%
2024-06-04	898.5214	904.1811	897.1888	899.4719	-0.404%	+46.277%
2024-06-03	909.7286	909.8368	895.0763	903.1195	-0.369%	+45.686%
2024-05-31	898.9019	906.9431	895.1409	906.4612	+1.011%	+45.149%
2024-05-30	893.9717	899.0947	893.9717	897.3859	+0.490%	+46.617%
2024-05-29	896.2857	896.5747	892.0942	893.0086	-1.491%	+47.336%
2024-05-28	920.0353	920.8397	904.9812	906.5249	-1.589%	+45.139%
2024-05-24	916.2731	922.3915	916.2731	921.1665	+0.916%	+42.832%
2024-05-23	929.2746	929.2746	911.0561	912.8097	-1.550%	+44.140%
2024-05-22	933.6266	938.0653	924.3269	927.1851	-0.925%	+41.905%

.dark-mode .yn2gqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yn2gqm{ color: #333333; background-color: white; border: 2px solid #333333; }KSXTRKBW CAPITAL MARKETS TOTAL RETURN INDEXindex

KSXTR
KBW CAPITAL MARKETS TOTAL RETURN INDEX
index