Nasdaq GIDS - Delayed Quote • USD
PHLX Housing Sector (^HGX)
At close: April 26 at 5:15 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 677.51 | 685.69 | 676.86 | 680.15 | 680.15 | - |
Apr 25, 2024 | 666.86 | 676.16 | 656.49 | 673.85 | 673.85 | - |
Apr 24, 2024 | 685.22 | 691.18 | 669.63 | 676.70 | 676.70 | - |
Apr 23, 2024 | 668.73 | 686.51 | 665.87 | 685.12 | 685.12 | - |
Apr 22, 2024 | 663.59 | 670.37 | 659.31 | 665.65 | 665.65 | - |
Apr 19, 2024 | 664.47 | 668.11 | 655.50 | 658.81 | 658.81 | - |
Apr 18, 2024 | 679.23 | 679.89 | 663.15 | 663.60 | 663.60 | - |
Apr 17, 2024 | 674.34 | 675.25 | 664.12 | 664.94 | 664.94 | - |
Apr 16, 2024 | 671.67 | 672.35 | 661.77 | 668.88 | 668.88 | - |
Apr 15, 2024 | 693.17 | 695.90 | 677.09 | 678.92 | 678.92 | - |
Apr 12, 2024 | 686.10 | 690.09 | 684.47 | 689.99 | 689.99 | - |
Apr 11, 2024 | 688.08 | 694.32 | 686.10 | 690.56 | 690.56 | - |
Apr 10, 2024 | 692.78 | 695.98 | 683.59 | 684.65 | 684.65 | - |
Apr 9, 2024 | 719.34 | 719.84 | 705.27 | 715.12 | 715.12 | - |
Apr 8, 2024 | 718.99 | 719.71 | 713.03 | 714.31 | 714.31 | - |
Apr 5, 2024 | 707.76 | 718.37 | 707.35 | 716.98 | 716.98 | - |
Apr 4, 2024 | 727.68 | 728.13 | 704.97 | 707.00 | 707.00 | - |
Apr 3, 2024 | 707.50 | 720.00 | 707.13 | 718.69 | 718.69 | - |
Apr 2, 2024 | 713.03 | 714.19 | 706.06 | 710.81 | 710.81 | - |
Apr 1, 2024 | 740.36 | 741.37 | 727.88 | 729.34 | 729.34 | - |
Mar 28, 2024 | 732.75 | 742.53 | 732.35 | 739.88 | 739.88 | - |
Mar 27, 2024 | 725.56 | 731.67 | 723.96 | 731.44 | 731.44 | - |
Mar 26, 2024 | 723.30 | 726.48 | 720.05 | 720.24 | 720.24 | - |
Mar 25, 2024 | 724.51 | 727.23 | 721.38 | 721.38 | 721.38 | - |
Mar 22, 2024 | 728.08 | 728.21 | 723.31 | 725.83 | 725.83 | - |
Mar 21, 2024 | 723.84 | 730.75 | 722.38 | 727.06 | 727.06 | - |
Mar 20, 2024 | 702.35 | 716.64 | 700.93 | 715.13 | 715.13 | - |
Mar 19, 2024 | 688.65 | 702.54 | 688.65 | 701.86 | 701.86 | - |
Mar 18, 2024 | 695.68 | 697.01 | 687.64 | 690.27 | 690.27 | - |
Mar 15, 2024 | 683.05 | 695.78 | 682.73 | 692.35 | 692.35 | - |
Mar 14, 2024 | 701.77 | 706.13 | 683.19 | 687.03 | 687.03 | - |
Mar 13, 2024 | 706.13 | 713.55 | 705.90 | 708.22 | 708.22 | - |
Mar 12, 2024 | 697.37 | 707.27 | 694.70 | 705.42 | 705.42 | - |
Mar 11, 2024 | 700.18 | 700.77 | 692.20 | 698.51 | 698.51 | - |
Mar 8, 2024 | 709.68 | 712.71 | 698.68 | 702.74 | 702.74 | - |
Mar 7, 2024 | 701.08 | 709.89 | 700.88 | 706.34 | 706.34 | - |
Mar 6, 2024 | 694.58 | 696.16 | 690.65 | 695.33 | 695.33 | - |
Mar 5, 2024 | 695.41 | 702.67 | 687.20 | 689.91 | 689.91 | - |
Mar 4, 2024 | 700.99 | 705.98 | 696.72 | 697.58 | 697.58 | - |
Mar 1, 2024 | 686.97 | 698.03 | 684.45 | 697.60 | 697.60 | - |
Feb 29, 2024 | 682.80 | 688.79 | 681.35 | 687.70 | 687.70 | - |
Feb 28, 2024 | 674.26 | 681.11 | 673.54 | 677.82 | 677.82 | - |
Feb 27, 2024 | 676.24 | 677.58 | 671.90 | 675.41 | 675.41 | - |
Feb 26, 2024 | 672.69 | 676.25 | 671.37 | 672.83 | 672.83 | - |
Feb 23, 2024 | 670.83 | 676.29 | 670.82 | 672.78 | 672.78 | - |
Feb 22, 2024 | 665.67 | 670.15 | 664.52 | 667.94 | 667.94 | - |
Feb 21, 2024 | 662.30 | 666.44 | 655.93 | 660.92 | 660.92 | - |
Feb 20, 2024 | 646.17 | 657.43 | 646.01 | 656.72 | 656.72 | - |
Feb 16, 2024 | 654.84 | 661.39 | 652.75 | 652.89 | 652.89 | - |
Feb 15, 2024 | 661.49 | 663.92 | 657.51 | 662.51 | 662.51 | - |
Feb 14, 2024 | 654.71 | 659.95 | 650.33 | 658.13 | 658.13 | - |
Feb 13, 2024 | 648.32 | 653.23 | 641.30 | 648.02 | 648.02 | - |
Feb 12, 2024 | 660.18 | 671.35 | 659.56 | 669.33 | 669.33 | - |
Feb 9, 2024 | 658.43 | 658.77 | 651.55 | 657.51 | 657.51 | - |
Feb 8, 2024 | 654.06 | 659.47 | 653.01 | 658.24 | 658.24 | - |
Feb 7, 2024 | 649.66 | 656.72 | 647.47 | 652.50 | 652.50 | - |
Feb 6, 2024 | 645.62 | 648.19 | 639.06 | 644.16 | 644.16 | - |
Feb 5, 2024 | 644.65 | 648.68 | 639.42 | 645.86 | 645.86 | - |
Feb 2, 2024 | 647.60 | 658.41 | 643.38 | 653.80 | 653.80 | - |
Feb 1, 2024 | 650.49 | 656.49 | 641.98 | 656.13 | 656.13 | - |
Jan 31, 2024 | 652.29 | 656.55 | 643.94 | 644.51 | 644.51 | - |
Jan 30, 2024 | 650.20 | 656.19 | 650.12 | 654.08 | 654.08 | - |
Jan 29, 2024 | 644.20 | 650.05 | 642.46 | 649.02 | 649.02 | - |
Jan 26, 2024 | 644.04 | 646.83 | 640.08 | 643.84 | 643.84 | - |
Jan 25, 2024 | 641.33 | 644.89 | 638.05 | 644.83 | 644.83 | - |
Jan 24, 2024 | 649.94 | 650.13 | 631.86 | 632.87 | 632.87 | - |
Jan 23, 2024 | 660.68 | 664.26 | 640.74 | 643.53 | 643.53 | - |
Jan 22, 2024 | 665.04 | 673.78 | 664.87 | 672.91 | 672.91 | - |
Jan 19, 2024 | 655.33 | 660.98 | 650.55 | 660.47 | 660.47 | - |
Jan 18, 2024 | 654.15 | 655.55 | 646.13 | 653.86 | 653.86 | - |
Jan 17, 2024 | 642.31 | 646.95 | 642.19 | 645.36 | 645.36 | - |
Jan 16, 2024 | 647.88 | 651.38 | 645.24 | 649.34 | 649.34 | - |
Jan 12, 2024 | 664.92 | 665.03 | 651.36 | 654.04 | 654.04 | - |
Jan 11, 2024 | 657.45 | 662.41 | 652.81 | 662.18 | 662.18 | - |
Jan 10, 2024 | 659.13 | 663.79 | 657.73 | 661.53 | 661.53 | - |
Jan 9, 2024 | 646.81 | 652.58 | 646.63 | 651.55 | 651.55 | - |
Jan 8, 2024 | 644.85 | 653.63 | 644.85 | 653.50 | 653.50 | - |
Jan 5, 2024 | 633.62 | 645.42 | 633.06 | 641.16 | 641.16 | - |
Jan 4, 2024 | 636.00 | 643.46 | 635.91 | 636.86 | 636.86 | - |
Jan 3, 2024 | 640.33 | 643.76 | 634.97 | 638.13 | 638.13 | - |
Jan 2, 2024 | 650.16 | 656.08 | 647.20 | 651.29 | 651.29 | - |
Dec 29, 2023 | 658.60 | 661.29 | 657.45 | 658.46 | 658.46 | - |
Dec 28, 2023 | 659.74 | 662.53 | 658.47 | 660.73 | 660.73 | - |
Dec 27, 2023 | 658.53 | 663.10 | 656.93 | 661.14 | 661.14 | - |
Dec 26, 2023 | 655.27 | 659.12 | 654.03 | 657.51 | 657.51 | - |
Dec 22, 2023 | 656.25 | 656.34 | 650.57 | 653.78 | 653.78 | - |
Dec 21, 2023 | 655.37 | 655.90 | 647.09 | 652.67 | 652.67 | - |
Dec 20, 2023 | 652.84 | 660.23 | 646.79 | 646.97 | 646.97 | - |
Dec 19, 2023 | 650.90 | 656.14 | 649.21 | 654.28 | 654.28 | - |
Dec 18, 2023 | 652.51 | 652.68 | 642.46 | 646.32 | 646.32 | - |
Dec 15, 2023 | 654.00 | 667.06 | 650.35 | 652.28 | 652.28 | - |
Dec 14, 2023 | 640.37 | 665.48 | 640.37 | 664.90 | 664.90 | - |
Dec 13, 2023 | 614.55 | 630.21 | 606.83 | 628.47 | 628.47 | - |
Dec 12, 2023 | 611.57 | 614.46 | 609.64 | 611.53 | 611.53 | - |
Dec 11, 2023 | 607.60 | 611.68 | 605.95 | 610.40 | 610.40 | - |
Dec 8, 2023 | 600.16 | 609.25 | 599.93 | 608.12 | 608.12 | - |
Dec 7, 2023 | 595.42 | 601.02 | 593.94 | 600.85 | 600.85 | - |
Dec 6, 2023 | 592.26 | 601.53 | 592.22 | 593.59 | 593.59 | - |
Dec 5, 2023 | 587.20 | 588.16 | 583.84 | 585.63 | 585.63 | - |
Dec 4, 2023 | 583.59 | 589.93 | 583.49 | 588.11 | 588.11 | - |
Dec 1, 2023 | 572.77 | 587.25 | 572.54 | 586.99 | 586.99 | - |
Nov 30, 2023 | 568.86 | 572.80 | 564.82 | 572.47 | 572.47 | - |
Nov 29, 2023 | 571.59 | 575.00 | 570.25 | 570.48 | 570.48 | - |
Nov 28, 2023 | 568.23 | 570.26 | 564.39 | 565.29 | 565.29 | - |
Nov 27, 2023 | 567.83 | 571.58 | 567.79 | 569.59 | 569.59 | - |
Nov 24, 2023 | 568.72 | 571.83 | 568.59 | 571.49 | 571.49 | - |
Nov 22, 2023 | 571.88 | 574.71 | 568.29 | 570.25 | 570.25 | - |
Nov 21, 2023 | 570.41 | 572.25 | 567.07 | 567.36 | 567.36 | - |
Nov 20, 2023 | 569.50 | 573.40 | 566.86 | 572.81 | 572.81 | - |
Nov 17, 2023 | 570.85 | 572.80 | 570.03 | 571.63 | 571.63 | - |
Nov 16, 2023 | 569.38 | 572.62 | 566.89 | 567.82 | 567.82 | - |
Nov 15, 2023 | 571.64 | 576.75 | 568.19 | 568.34 | 568.34 | - |
Nov 14, 2023 | 558.79 | 577.63 | 558.79 | 572.86 | 572.86 | - |
Nov 13, 2023 | 542.08 | 544.78 | 539.31 | 542.86 | 542.86 | - |
Nov 10, 2023 | 539.03 | 545.97 | 536.23 | 545.31 | 545.31 | - |
Nov 9, 2023 | 542.35 | 544.90 | 533.78 | 535.63 | 535.63 | - |
Nov 8, 2023 | 540.82 | 544.80 | 538.97 | 541.38 | 541.38 | - |
Nov 7, 2023 | 536.01 | 542.95 | 535.80 | 539.82 | 539.82 | - |
Nov 6, 2023 | 535.88 | 538.84 | 533.19 | 535.63 | 535.63 | - |
Nov 3, 2023 | 537.15 | 546.91 | 537.15 | 541.02 | 541.02 | - |
Nov 2, 2023 | 518.29 | 528.14 | 518.29 | 524.11 | 524.11 | - |
Nov 1, 2023 | 489.60 | 507.22 | 487.23 | 506.69 | 506.69 | - |
Oct 31, 2023 | 484.91 | 492.25 | 484.80 | 489.79 | 489.79 | - |
Oct 30, 2023 | 483.76 | 485.21 | 478.52 | 482.94 | 482.94 | - |
Oct 27, 2023 | 481.94 | 483.06 | 477.75 | 479.66 | 479.66 | - |
Oct 26, 2023 | 475.74 | 485.76 | 475.74 | 480.97 | 480.97 | - |
Oct 25, 2023 | 480.84 | 481.26 | 473.26 | 473.64 | 473.64 | - |
Oct 24, 2023 | 483.87 | 487.29 | 480.43 | 483.28 | 483.28 | - |
Oct 23, 2023 | 478.15 | 486.60 | 478.15 | 482.38 | 482.38 | - |
Oct 20, 2023 | 483.35 | 484.77 | 478.49 | 479.19 | 479.19 | - |
Oct 19, 2023 | 489.64 | 493.34 | 480.96 | 482.65 | 482.65 | - |
Oct 18, 2023 | 498.59 | 498.69 | 489.73 | 489.81 | 489.81 | - |
Oct 17, 2023 | 500.27 | 510.38 | 500.27 | 504.73 | 504.73 | - |
Oct 16, 2023 | 503.53 | 505.16 | 499.05 | 503.32 | 503.32 | - |
Oct 13, 2023 | 500.75 | 504.61 | 495.30 | 498.37 | 498.37 | - |
Oct 12, 2023 | 517.28 | 517.56 | 495.00 | 499.52 | 499.52 | - |
Oct 11, 2023 | 515.58 | 520.80 | 514.56 | 520.52 | 520.52 | - |
Oct 10, 2023 | 508.24 | 518.98 | 508.22 | 512.52 | 512.52 | - |
Oct 9, 2023 | 498.67 | 507.12 | 495.69 | 507.03 | 507.03 | - |
Oct 6, 2023 | 495.36 | 505.95 | 493.19 | 502.29 | 502.29 | - |
Oct 5, 2023 | 499.32 | 503.47 | 497.71 | 500.23 | 500.23 | - |
Oct 4, 2023 | 495.69 | 501.86 | 492.97 | 500.94 | 500.94 | - |
Oct 3, 2023 | 501.86 | 503.68 | 490.34 | 493.01 | 493.01 | - |
Oct 2, 2023 | 509.10 | 513.95 | 503.04 | 505.59 | 505.59 | - |
Sep 29, 2023 | 522.02 | 523.68 | 510.17 | 511.81 | 511.81 | - |
Sep 28, 2023 | 510.25 | 520.25 | 509.29 | 517.99 | 517.99 | - |
Sep 27, 2023 | 512.44 | 514.52 | 507.53 | 510.55 | 510.55 | - |
Sep 26, 2023 | 511.84 | 515.30 | 507.94 | 508.05 | 508.05 | - |
Sep 25, 2023 | 511.43 | 516.73 | 511.38 | 514.85 | 514.85 | - |
Sep 22, 2023 | 517.07 | 517.47 | 512.56 | 514.34 | 514.34 | - |
Sep 21, 2023 | 520.43 | 520.50 | 511.58 | 513.88 | 513.88 | - |
Sep 20, 2023 | 535.67 | 539.68 | 527.59 | 527.91 | 527.91 | - |
Sep 19, 2023 | 531.50 | 534.64 | 527.80 | 532.59 | 532.59 | - |
Sep 18, 2023 | 530.40 | 534.44 | 528.82 | 532.82 | 532.82 | - |
Sep 15, 2023 | 532.83 | 533.91 | 523.96 | 529.90 | 529.90 | - |
Sep 14, 2023 | 538.44 | 542.22 | 535.94 | 541.44 | 541.44 | - |
Sep 13, 2023 | 540.39 | 542.21 | 531.05 | 533.97 | 533.97 | - |
Sep 12, 2023 | 548.03 | 551.60 | 538.68 | 540.23 | 540.23 | - |
Sep 11, 2023 | 550.00 | 556.74 | 549.90 | 550.84 | 550.84 | - |
Sep 8, 2023 | 546.91 | 551.59 | 544.90 | 546.99 | 546.99 | - |
Sep 7, 2023 | 542.96 | 549.50 | 540.53 | 548.19 | 548.19 | - |
Sep 6, 2023 | 540.13 | 545.97 | 539.87 | 544.33 | 544.33 | - |
Sep 5, 2023 | 559.49 | 559.49 | 538.61 | 538.84 | 538.84 | - |
Sep 1, 2023 | 558.64 | 564.23 | 558.52 | 562.84 | 562.84 | - |
Aug 31, 2023 | 554.31 | 556.94 | 553.41 | 555.82 | 555.82 | - |
Aug 30, 2023 | 547.65 | 557.09 | 547.36 | 554.57 | 554.57 | - |
Aug 29, 2023 | 535.88 | 548.34 | 534.44 | 547.79 | 547.79 | - |
Aug 28, 2023 | 536.24 | 539.94 | 533.97 | 537.22 | 537.22 | - |
Aug 25, 2023 | 540.09 | 540.54 | 524.32 | 534.09 | 534.09 | - |
Aug 24, 2023 | 543.86 | 547.74 | 538.40 | 538.44 | 538.44 | - |
Aug 23, 2023 | 538.28 | 546.49 | 537.53 | 544.86 | 544.86 | - |
Aug 22, 2023 | 535.82 | 538.86 | 534.65 | 536.46 | 536.46 | - |
Aug 21, 2023 | 538.49 | 538.62 | 527.89 | 533.44 | 533.44 | - |
Aug 18, 2023 | 532.62 | 539.81 | 532.59 | 537.67 | 537.67 | - |
Aug 17, 2023 | 560.51 | 561.69 | 536.52 | 536.79 | 536.79 | - |
Aug 16, 2023 | 568.39 | 570.71 | 558.22 | 558.27 | 558.27 | - |
Aug 15, 2023 | 568.55 | 573.19 | 563.64 | 569.47 | 569.47 | - |
Aug 14, 2023 | 562.16 | 567.27 | 560.41 | 567.19 | 567.19 | - |
Aug 11, 2023 | 563.88 | 569.33 | 562.89 | 563.51 | 563.51 | - |
Aug 10, 2023 | 574.03 | 577.61 | 560.47 | 564.72 | 564.72 | - |
Aug 9, 2023 | 575.87 | 576.47 | 571.21 | 571.46 | 571.46 | - |
Aug 8, 2023 | 572.87 | 576.98 | 567.37 | 576.77 | 576.77 | - |
Aug 7, 2023 | 570.76 | 577.65 | 570.76 | 577.32 | 577.32 | - |
Aug 4, 2023 | 566.47 | 573.99 | 563.22 | 570.34 | 570.34 | - |
Aug 3, 2023 | 568.58 | 568.77 | 559.29 | 563.57 | 563.57 | - |
Aug 2, 2023 | 573.00 | 574.42 | 566.94 | 571.97 | 571.97 | - |
Aug 1, 2023 | 572.60 | 578.16 | 572.59 | 577.65 | 577.65 | - |
Jul 31, 2023 | 578.09 | 578.55 | 570.13 | 574.48 | 574.48 | - |
Jul 28, 2023 | 577.81 | 578.43 | 573.04 | 575.35 | 575.35 | - |
Jul 27, 2023 | 578.35 | 580.63 | 568.23 | 569.87 | 569.87 | - |
Jul 26, 2023 | 569.06 | 575.02 | 568.02 | 572.38 | 572.38 | - |
Jul 25, 2023 | 563.75 | 573.02 | 563.29 | 570.05 | 570.05 | - |
Jul 24, 2023 | 561.59 | 564.55 | 559.42 | 563.65 | 563.65 | - |
Jul 21, 2023 | 560.53 | 562.85 | 558.16 | 560.06 | 560.06 | - |
Jul 20, 2023 | 576.54 | 577.10 | 554.04 | 558.29 | 558.29 | - |
Jul 19, 2023 | 572.32 | 572.32 | 567.33 | 571.86 | 571.86 | - |
Jul 18, 2023 | 571.14 | 576.52 | 571.10 | 573.10 | 573.10 | - |
Jul 17, 2023 | 569.88 | 571.85 | 566.41 | 570.64 | 570.64 | - |
Jul 14, 2023 | 568.33 | 572.31 | 564.91 | 572.17 | 572.17 | - |
Jul 13, 2023 | 561.54 | 565.86 | 559.80 | 565.27 | 565.27 | - |
Jul 12, 2023 | 554.58 | 560.23 | 551.77 | 559.30 | 559.30 | - |
Jul 11, 2023 | 544.85 | 548.63 | 543.58 | 547.61 | 547.61 | - |
Jul 10, 2023 | 529.54 | 542.40 | 529.23 | 542.33 | 542.33 | - |
Jul 7, 2023 | 526.32 | 532.89 | 526.00 | 529.08 | 529.08 | - |
Jul 6, 2023 | 530.43 | 531.06 | 522.80 | 526.60 | 526.60 | - |
Jul 5, 2023 | 546.95 | 547.31 | 538.92 | 539.78 | 539.78 | - |
Jul 3, 2023 | 548.97 | 550.13 | 544.98 | 547.19 | 547.19 | - |
Jun 30, 2023 | 549.65 | 550.44 | 546.60 | 548.79 | 548.79 | - |
Jun 29, 2023 | 543.16 | 545.65 | 540.35 | 545.42 | 545.42 | - |
Jun 28, 2023 | 544.59 | 548.70 | 544.16 | 545.11 | 545.11 | - |
Jun 27, 2023 | 530.98 | 545.72 | 530.98 | 544.79 | 544.79 | - |
Jun 26, 2023 | 529.66 | 534.98 | 527.09 | 528.98 | 528.98 | - |
Jun 23, 2023 | 526.37 | 530.13 | 526.23 | 528.94 | 528.94 | - |
Jun 22, 2023 | 528.12 | 528.88 | 524.34 | 528.41 | 528.41 | - |
Jun 21, 2023 | 524.31 | 530.76 | 523.19 | 529.06 | 529.06 | - |
Jun 20, 2023 | 522.07 | 527.56 | 522.00 | 526.80 | 526.80 | - |
Jun 16, 2023 | 524.55 | 526.18 | 519.47 | 520.94 | 520.94 | - |
Jun 15, 2023 | 514.43 | 522.37 | 514.43 | 521.51 | 521.51 | - |
Jun 14, 2023 | 519.81 | 522.36 | 511.36 | 512.93 | 512.93 | - |
Jun 13, 2023 | 515.96 | 521.16 | 515.96 | 518.87 | 518.87 | - |
Jun 12, 2023 | 509.02 | 517.30 | 505.99 | 514.36 | 514.36 | - |
Jun 9, 2023 | 506.68 | 510.61 | 504.81 | 508.33 | 508.33 | - |
Jun 8, 2023 | 507.19 | 509.75 | 506.46 | 506.79 | 506.79 | - |
Jun 7, 2023 | 506.72 | 514.20 | 505.73 | 508.61 | 508.61 | - |
Jun 6, 2023 | 491.68 | 506.87 | 491.68 | 506.11 | 506.11 | - |
Jun 5, 2023 | 491.02 | 492.15 | 485.62 | 490.36 | 490.36 | - |
Jun 2, 2023 | 481.00 | 493.60 | 481.00 | 493.32 | 493.32 | - |
Jun 1, 2023 | 470.50 | 476.61 | 469.71 | 476.54 | 476.54 | - |
May 31, 2023 | 473.93 | 475.09 | 466.43 | 470.26 | 470.26 | - |
May 30, 2023 | 475.41 | 477.83 | 473.97 | 476.03 | 476.03 | - |
May 26, 2023 | 473.44 | 474.21 | 469.62 | 474.00 | 474.00 | - |
May 25, 2023 | 473.71 | 476.29 | 470.78 | 473.90 | 473.90 | - |
May 24, 2023 | 472.93 | 475.21 | 469.87 | 470.79 | 470.79 | - |
May 23, 2023 | 475.83 | 476.75 | 470.43 | 471.34 | 471.34 | - |
May 22, 2023 | 487.76 | 490.86 | 480.23 | 480.51 | 480.51 | - |
May 19, 2023 | 497.25 | 497.25 | 485.62 | 488.23 | 488.23 | - |
May 18, 2023 | 488.95 | 496.11 | 486.98 | 495.26 | 495.26 | - |
May 17, 2023 | 485.96 | 490.44 | 483.59 | 489.47 | 489.47 | - |
May 16, 2023 | 481.06 | 485.71 | 477.51 | 484.30 | 484.30 | - |
May 15, 2023 | 482.49 | 486.07 | 480.00 | 484.92 | 484.92 | - |
May 12, 2023 | 484.28 | 486.50 | 477.37 | 482.11 | 482.11 | - |
May 11, 2023 | 482.14 | 484.31 | 480.94 | 483.42 | 483.42 | - |
May 10, 2023 | 486.22 | 486.51 | 477.83 | 483.10 | 483.10 | - |
May 9, 2023 | 480.96 | 484.78 | 480.17 | 482.13 | 482.13 | - |
May 8, 2023 | 478.95 | 482.95 | 477.94 | 482.20 | 482.20 | - |
May 5, 2023 | 477.41 | 481.24 | 475.25 | 480.24 | 480.24 | - |
May 4, 2023 | 476.51 | 481.13 | 472.92 | 473.29 | 473.29 | - |
May 3, 2023 | 476.22 | 484.75 | 476.22 | 477.68 | 477.68 | - |
May 2, 2023 | 474.92 | 475.43 | 466.12 | 474.26 | 474.26 | - |
May 1, 2023 | 477.83 | 480.86 | 474.75 | 475.73 | 475.73 | - |
Apr 28, 2023 | 472.52 | 479.53 | 472.15 | 478.73 | 478.73 | - |
Apr 27, 2023 | 461.90 | 472.20 | 460.71 | 472.08 | 472.08 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%