U.S. Markets open in 6 hrs 53 mins

PHLX Housing Sector (^HGX)

Nasdaq GIDS 2.0 (Global Index Dissemination Services) - Nasdaq GIDS 2.0 (Global Index Dissemination Services) Delayed Price. Currency in USD
Add to watchlist
276.8326+1.3346 (+0.4844%)
At close: 5:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017275.61277.07274.76276.83276.83-
Aug 21, 2017274.81275.84274.17275.50275.50-
Aug 18, 2017275.94276.91274.84275.08275.08-
Aug 17, 2017281.88282.36276.81276.85276.85-
Aug 16, 2017282.17282.90281.52282.59282.59-
Aug 15, 2017281.52282.51280.74281.54281.54-
Aug 14, 2017279.99281.92279.79281.36281.36-
Aug 11, 2017277.36279.64277.32278.49278.49-
Aug 10, 2017282.03282.29278.01278.02278.02-
Aug 09, 2017283.76284.46282.81283.53283.53-
Aug 08, 2017285.65286.77284.02284.52284.52-
Aug 07, 2017286.61286.80285.40286.03286.03-
Aug 04, 2017285.32286.60285.00286.51286.51-
Aug 03, 2017285.55285.86283.90284.58284.58-
Aug 02, 2017284.93285.71282.73285.48285.48-
Aug 01, 2017283.88285.32283.30285.04285.04-
Jul 31, 2017283.94285.16283.05283.46283.46-
Jul 28, 2017285.56286.43281.77283.53283.53-
Jul 27, 2017285.31287.33284.69286.12286.12-
Jul 26, 2017285.64285.82283.55284.75284.75-
Jul 25, 2017285.69286.80284.85285.87285.87-
Jul 24, 2017286.23286.40285.03285.20285.20-
Jul 21, 2017285.15287.12285.12287.09287.09-
Jul 20, 2017286.54286.92284.47284.82284.82-
Jul 19, 2017284.14286.46284.11286.33286.33-
Jul 18, 2017284.71284.77281.95283.27283.27-
Jul 17, 2017285.39286.28284.71285.36285.36-
Jul 14, 2017284.53286.01284.52285.41285.41-
Jul 13, 2017284.57285.81283.52284.32284.32-
Jul 12, 2017285.27287.04283.41284.31284.31-
Jul 11, 2017284.49284.65281.39283.74283.74-
Jul 10, 2017283.31285.61282.56285.21285.21-
Jul 07, 2017280.21284.28280.21283.55283.55-
Jul 06, 2017282.65282.70279.49279.88279.88-
Jul 05, 2017282.47284.04281.16283.81283.81-
Jul 03, 2017284.03284.42282.63282.71282.71-
Jun 30, 2017281.71284.67281.60283.01283.01-
Jun 29, 2017283.96284.03279.00280.56280.56-
Jun 28, 2017282.51284.88281.50284.10284.10-
Jun 27, 2017283.79283.89280.88280.96280.96-
Jun 26, 2017284.37285.25283.31283.98283.98-
Jun 23, 2017282.36284.38281.75283.73283.73-
Jun 22, 2017282.60283.43281.35282.04282.04-
Jun 21, 2017284.06285.08282.53283.01283.01-
Jun 20, 2017283.56286.32283.16283.79283.79-
Jun 19, 2017281.80284.15281.30283.42283.42-
Jun 16, 2017280.12280.65278.97280.63280.63-
Jun 15, 2017280.50281.22279.09280.51280.51-
Jun 14, 2017282.22283.78281.19282.17282.17-
Jun 13, 2017278.06282.20277.73281.68281.68-
Jun 12, 2017276.42278.35275.88277.59277.59-
Jun 09, 2017276.03277.70274.98276.83276.83-
Jun 08, 2017275.72277.31274.49275.48275.48-
Jun 07, 2017275.34277.63275.28276.10276.10-
Jun 06, 2017274.67276.00273.75275.31275.31-
Jun 05, 2017278.00278.11275.78275.88275.88-
Jun 02, 2017275.74278.79275.68278.11278.11-
Jun 01, 2017272.15275.32271.12275.31275.31-
May 31, 2017272.48272.48270.16271.51271.51-
May 30, 2017272.31272.48270.15271.66271.66-
May 26, 2017272.94273.03272.17272.80272.80-
May 25, 2017274.55276.25273.05273.50273.50-
May 24, 2017272.61273.87271.87273.73273.73-
May 23, 2017275.67276.45272.77273.05273.05-
May 22, 2017273.81275.29273.77274.77274.77-
May 19, 2017271.33274.72271.22273.38273.38-
May 18, 2017268.62272.26267.79270.99270.99-
May 17, 2017272.34272.34269.23269.30269.30-
May 16, 2017274.61274.61272.61274.27274.27-
May 15, 2017270.59274.28270.40274.02274.02-
May 12, 2017271.53271.57269.74270.11270.11-
May 11, 2017271.25272.16268.76271.76271.76-
May 10, 2017270.16273.26270.06272.07272.07-
May 09, 2017269.45271.25269.29270.67270.67-
May 08, 2017269.89270.07268.22268.96268.96-
May 05, 2017269.31270.06268.38269.94269.94-
May 04, 2017267.68268.51266.68268.44268.44-
May 03, 2017267.60268.34266.03267.22267.22-
May 02, 2017267.79269.50267.28268.24268.24-
May 01, 2017268.92269.41267.47267.96267.96-
Apr 28, 2017272.09272.73268.09268.38268.38-
Apr 27, 2017271.77272.92270.11272.48272.48-
Apr 26, 2017269.57272.39268.90271.25271.25-
Apr 25, 2017270.28270.50268.29269.37269.37-
Apr 24, 2017272.41272.95269.29270.64270.64-
Apr 21, 2017269.13270.19268.08269.79269.79-
Apr 20, 2017270.76271.94267.66269.46269.46-
Apr 19, 2017270.87271.77269.12269.78269.78-
Apr 18, 2017268.51270.43267.65269.69269.69-
Apr 17, 2017266.28269.54266.28269.53269.53-
Apr 13, 2017265.84267.88265.33265.54265.54-
Apr 12, 2017267.73268.29265.65266.24266.24-
Apr 11, 2017266.25268.79265.65268.70268.70-
Apr 10, 2017266.17269.29265.87266.53266.53-
Apr 07, 2017264.74267.39264.43266.24266.24-
Apr 06, 2017263.17266.69262.91265.23265.23-
Apr 05, 2017265.30267.46262.50262.88262.88-
Apr 04, 2017264.08264.99263.52264.24264.24-
Apr 03, 2017267.34267.76263.22264.62264.62-
Mar 31, 2017265.68267.58265.52266.77266.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...