^HGX - PHLX Housing Sector

Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019319.28320.22316.77316.77316.77-
Jul 18, 2019319.84320.00317.05318.57318.57-
Jul 17, 2019323.33323.69319.81319.87319.87-
Jul 16, 2019320.16323.47319.92322.97322.97-
Jul 15, 2019321.89322.45319.16320.26320.26-
Jul 12, 2019318.65322.13318.65321.48321.48-
Jul 11, 2019319.91319.95315.70318.32318.32-
Jul 10, 2019320.71322.04318.89320.00320.00-
Jul 09, 2019320.62321.23318.13319.17319.17-
Jul 08, 2019320.24322.34319.94321.65321.65-
Jul 05, 2019321.94322.21317.75321.18321.18-
Jul 03, 2019321.01324.08320.68323.73323.73-
Jul 02, 2019319.08320.20317.56320.16320.16-
Jul 01, 2019319.48321.43317.04319.46319.46-
Jun 28, 2019314.54318.42314.54316.94316.94-
Jun 27, 2019310.55314.61310.50314.48314.48-
Jun 26, 2019309.59309.99307.15308.62308.62-
Jun 25, 2019316.12316.49308.61309.38309.38-
Jun 24, 2019315.46317.00314.11314.49314.49-
Jun 21, 2019318.09318.45314.81315.11315.11-
Jun 20, 2019316.27319.01315.10318.74318.74-
Jun 19, 2019316.21316.48310.33314.12314.12-
Jun 18, 2019315.90319.60315.26315.93315.93-
Jun 17, 2019316.53316.68313.81314.99314.99-
Jun 14, 2019314.27316.89314.10316.38316.38-
Jun 13, 2019313.54315.79313.47314.95314.95-
Jun 12, 2019312.08313.82311.23312.13312.13-
Jun 11, 2019317.26317.42309.35312.03312.03-
Jun 10, 2019315.11317.81314.69315.34315.34-
Jun 07, 2019311.78314.35311.77313.87313.87-
Jun 06, 2019309.88311.95308.79310.99310.99-
Jun 05, 2019309.57309.95306.28309.79309.79-
Jun 04, 2019302.51308.14302.42307.99307.99-
Jun 03, 2019296.19301.61296.19300.38300.38-
May 31, 2019297.17298.23294.53295.92295.92-
May 30, 2019298.94301.02297.48299.68299.68-
May 29, 2019299.66301.12297.18298.59298.59-
May 28, 2019304.15305.29300.59300.69300.69-
May 24, 2019301.90304.13301.90304.02304.02-
May 23, 2019302.59303.40299.22300.71300.71-
May 22, 2019306.13308.02304.41304.71304.71-
May 21, 2019306.23309.10305.91308.16308.16-
May 20, 2019308.27308.96304.81305.44305.44-
May 17, 2019310.68313.21309.18309.32309.32-
May 16, 2019310.23313.79310.23312.12312.12-
May 15, 2019306.64309.92306.00309.49309.49-
May 14, 2019304.83310.00304.77308.12308.12-
May 13, 2019306.14306.55302.24304.48304.48-
May 10, 2019307.89310.88305.09309.88309.88-
May 09, 2019305.58309.11304.29308.86308.86-
May 08, 2019310.58311.42307.42307.58307.58-
May 07, 2019313.49313.74309.05311.07311.07-
May 06, 2019312.52315.54311.00315.26315.26-
May 03, 2019314.86316.55313.45316.06316.06-
May 02, 2019311.55315.68311.06313.76313.76-
May 01, 2019313.33316.21311.08311.21311.21-
Apr 30, 2019310.45313.02309.94312.61312.61-
Apr 29, 2019311.89311.89309.35310.56310.56-
Apr 26, 2019310.04312.55309.67312.02312.02-
Apr 25, 2019310.74310.74304.58308.04308.04-
Apr 24, 2019312.06314.29311.00312.86312.86-
Apr 23, 2019309.76312.91309.09311.77311.77-
Apr 22, 2019311.02311.04307.82308.95308.95-
Apr 18, 2019310.09312.52309.50311.98311.98-
Apr 17, 2019311.31311.44308.84310.06310.06-
Apr 16, 2019310.62311.04309.47310.91310.91-
Apr 15, 2019310.38310.54308.56310.02310.02-
Apr 12, 2019309.06310.54307.84309.70309.70-
Apr 11, 2019305.45308.35305.02308.07308.07-
Apr 10, 2019303.28305.49302.63305.35305.35-
Apr 09, 2019305.81306.02302.11302.55302.55-
Apr 08, 2019306.57307.49305.64307.30307.30-
Apr 05, 2019303.85307.32303.85307.20307.20-
Apr 04, 2019299.52303.38299.48303.16303.16-
Apr 03, 2019299.21301.29298.32299.38299.38-
Apr 02, 2019297.80298.16296.17297.87297.87-
Apr 01, 2019295.57298.16294.95298.05298.05-
Mar 29, 2019296.34298.18293.43294.41294.41-
Mar 28, 2019294.89295.85292.20294.94294.94-
Mar 27, 2019292.04295.19291.83294.36294.36-
Mar 26, 2019290.67291.27287.16289.97289.97-
Mar 25, 2019286.04290.81285.89289.72289.72-
Mar 22, 2019288.14290.50286.27286.36286.36-
Mar 21, 2019281.99290.13281.79289.14289.14-
Mar 20, 2019283.21285.26278.51282.33282.33-
Mar 19, 2019287.17288.72283.22283.91283.91-
Mar 18, 2019286.20287.26284.63286.59286.59-
Mar 15, 2019285.31287.11285.05285.58285.58-
Mar 14, 2019286.11286.34284.39285.25285.25-
Mar 13, 2019287.88289.01286.12286.53286.53-
Mar 12, 2019288.50288.73286.42287.39287.39-
Mar 11, 2019283.22288.11283.22288.06288.06-
Mar 08, 2019280.94283.61280.02283.07283.07-
Mar 07, 2019280.31283.71278.39282.08282.08-
Mar 06, 2019281.29282.85280.49280.55280.55-
Mar 05, 2019285.61285.61281.47281.51281.51-
Mar 04, 2019284.54287.06283.23285.66285.66-
Mar 01, 2019283.34285.63280.34283.38283.38-
Feb 28, 2019283.50284.45281.24281.60281.60-
Feb 27, 2019285.63287.28283.46285.80285.80-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...