PHLX Housing Sector (^HGX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 680.83 | 683.21 | 673.80 | 683.05 | 683.05 | - |
| 13 Jun 2024 | 686.70 | 691.64 | 681.80 | 690.33 | 690.33 | - |
| 12 Jun 2024 | 686.13 | 703.38 | 685.41 | 688.38 | 688.38 | - |
| 11 Jun 2024 | 674.53 | 674.53 | 667.10 | 668.90 | 668.90 | - |
| 10 Jun 2024 | 666.84 | 678.88 | 665.65 | 678.44 | 678.44 | - |
| 07 Jun 2024 | 672.17 | 674.64 | 666.48 | 672.26 | 672.26 | - |
| 06 Jun 2024 | 687.93 | 690.48 | 680.79 | 681.78 | 681.78 | - |
| 05 Jun 2024 | 683.05 | 689.89 | 677.42 | 689.78 | 689.78 | - |
| 04 Jun 2024 | 688.71 | 690.50 | 678.08 | 679.60 | 679.60 | - |
| 03 Jun 2024 | 700.55 | 700.63 | 687.26 | 692.94 | 692.94 | - |
| 31 May 2024 | 691.59 | 697.65 | 683.79 | 697.32 | 697.32 | - |
| 30 May 2024 | 679.06 | 688.47 | 678.98 | 687.86 | 687.86 | - |
| 29 May 2024 | 673.62 | 677.57 | 671.59 | 674.15 | 674.15 | - |
| 28 May 2024 | 693.25 | 694.94 | 680.12 | 682.69 | 682.69 | - |
| 24 May 2024 | 687.69 | 692.06 | 686.27 | 691.95 | 691.95 | - |
| 23 May 2024 | 693.50 | 693.71 | 681.33 | 682.58 | 682.58 | - |
| 22 May 2024 | 701.51 | 703.19 | 687.66 | 690.08 | 690.08 | - |
| 21 May 2024 | 706.89 | 707.63 | 702.35 | 706.87 | 706.87 | - |
| 20 May 2024 | 710.69 | 714.76 | 708.00 | 708.31 | 708.31 | - |
| 17 May 2024 | 712.69 | 713.06 | 708.82 | 711.51 | 711.51 | - |
| 16 May 2024 | 727.89 | 728.33 | 709.75 | 710.07 | 710.07 | - |
| 15 May 2024 | 720.66 | 731.49 | 719.20 | 730.42 | 730.42 | - |
| 14 May 2024 | 706.47 | 706.98 | 702.50 | 706.26 | 706.26 | - |
| 13 May 2024 | 712.63 | 712.72 | 701.57 | 701.94 | 701.94 | - |
| 10 May 2024 | 706.76 | 710.11 | 706.63 | 708.87 | 708.87 | - |
| 09 May 2024 | 697.64 | 706.42 | 697.51 | 706.12 | 706.12 | - |
| 08 May 2024 | 697.69 | 699.51 | 694.44 | 696.36 | 696.36 | - |
| 07 May 2024 | 703.29 | 706.47 | 701.31 | 701.36 | 701.36 | - |
| 06 May 2024 | 697.70 | 701.30 | 695.19 | 701.23 | 701.23 | - |
| 03 May 2024 | 698.63 | 707.42 | 690.76 | 690.93 | 690.93 | - |
| 02 May 2024 | 676.92 | 681.28 | 666.16 | 680.83 | 680.83 | - |
| 01 May 2024 | 668.37 | 683.94 | 663.99 | 668.81 | 668.81 | - |
| 30 Apr 2024 | 677.30 | 682.31 | 667.46 | 667.69 | 667.69 | - |
| 29 Apr 2024 | 683.73 | 686.13 | 680.29 | 684.43 | 684.43 | - |
| 26 Apr 2024 | 677.51 | 685.69 | 676.86 | 680.15 | 680.15 | - |
| 25 Apr 2024 | 666.86 | 676.16 | 656.49 | 673.85 | 673.85 | - |
| 24 Apr 2024 | 685.22 | 691.18 | 669.63 | 676.70 | 676.70 | - |
| 23 Apr 2024 | 668.73 | 686.51 | 665.87 | 685.12 | 685.12 | - |
| 22 Apr 2024 | 663.59 | 670.37 | 659.31 | 665.65 | 665.65 | - |
| 19 Apr 2024 | 664.47 | 668.11 | 655.50 | 658.81 | 658.81 | - |
| 18 Apr 2024 | 679.23 | 679.89 | 663.15 | 663.60 | 663.60 | - |
| 17 Apr 2024 | 674.34 | 675.25 | 664.12 | 664.94 | 664.94 | - |
| 16 Apr 2024 | 671.67 | 672.35 | 661.77 | 668.88 | 668.88 | - |
| 15 Apr 2024 | 693.17 | 695.90 | 677.09 | 678.92 | 678.92 | - |
| 12 Apr 2024 | 686.10 | 690.09 | 684.47 | 689.99 | 689.99 | - |
| 11 Apr 2024 | 688.08 | 694.32 | 686.10 | 690.56 | 690.56 | - |
| 10 Apr 2024 | 692.78 | 695.98 | 683.59 | 684.65 | 684.65 | - |
| 09 Apr 2024 | 719.34 | 719.84 | 705.27 | 715.12 | 715.12 | - |
| 08 Apr 2024 | 718.99 | 719.71 | 713.03 | 714.31 | 714.31 | - |
| 05 Apr 2024 | 707.76 | 718.37 | 707.35 | 716.98 | 716.98 | - |
| 04 Apr 2024 | 727.68 | 728.13 | 704.97 | 707.00 | 707.00 | - |
| 03 Apr 2024 | 707.50 | 720.00 | 707.13 | 718.69 | 718.69 | - |
| 02 Apr 2024 | 713.03 | 714.19 | 706.06 | 710.81 | 710.81 | - |
| 01 Apr 2024 | 740.36 | 741.37 | 727.88 | 729.34 | 729.34 | - |
| 28 Mar 2024 | 732.75 | 742.53 | 732.35 | 739.88 | 739.88 | - |
| 27 Mar 2024 | 725.56 | 731.67 | 723.96 | 731.44 | 731.44 | - |
| 26 Mar 2024 | 723.30 | 726.48 | 720.05 | 720.24 | 720.24 | - |
| 25 Mar 2024 | 724.51 | 727.23 | 721.38 | 721.38 | 721.38 | - |
| 22 Mar 2024 | 728.08 | 728.21 | 723.31 | 725.83 | 725.83 | - |
| 21 Mar 2024 | 723.84 | 730.75 | 722.38 | 727.06 | 727.06 | - |
| 20 Mar 2024 | 702.35 | 716.64 | 700.93 | 715.13 | 715.13 | - |
| 19 Mar 2024 | 688.65 | 702.54 | 688.65 | 701.86 | 701.86 | - |
| 18 Mar 2024 | 695.68 | 697.01 | 687.64 | 690.27 | 690.27 | - |
| 15 Mar 2024 | 683.05 | 695.78 | 682.73 | 692.35 | 692.35 | - |
| 14 Mar 2024 | 701.77 | 706.13 | 683.19 | 687.03 | 687.03 | - |
| 13 Mar 2024 | 706.13 | 713.55 | 705.90 | 708.22 | 708.22 | - |
| 12 Mar 2024 | 697.37 | 707.27 | 694.70 | 705.42 | 705.42 | - |
| 11 Mar 2024 | 700.18 | 700.77 | 692.20 | 698.51 | 698.51 | - |
| 08 Mar 2024 | 709.68 | 712.71 | 698.68 | 702.74 | 702.74 | - |
| 07 Mar 2024 | 701.08 | 709.89 | 700.88 | 706.34 | 706.34 | - |
| 06 Mar 2024 | 694.58 | 696.16 | 690.65 | 695.33 | 695.33 | - |
| 05 Mar 2024 | 695.41 | 702.67 | 687.20 | 689.91 | 689.91 | - |
| 04 Mar 2024 | 700.99 | 705.98 | 696.72 | 697.58 | 697.58 | - |
| 01 Mar 2024 | 686.97 | 698.03 | 684.45 | 697.60 | 697.60 | - |
| 29 Feb 2024 | 682.80 | 688.79 | 681.35 | 687.70 | 687.70 | - |
| 28 Feb 2024 | 674.26 | 681.11 | 673.54 | 677.82 | 677.82 | - |
| 27 Feb 2024 | 676.24 | 677.58 | 671.90 | 675.41 | 675.41 | - |
| 26 Feb 2024 | 672.69 | 676.25 | 671.37 | 672.83 | 672.83 | - |
| 23 Feb 2024 | 670.83 | 676.29 | 670.82 | 672.78 | 672.78 | - |
| 22 Feb 2024 | 665.67 | 670.15 | 664.52 | 667.94 | 667.94 | - |
| 21 Feb 2024 | 662.30 | 666.44 | 655.93 | 660.92 | 660.92 | - |
| 20 Feb 2024 | 646.17 | 657.43 | 646.01 | 656.72 | 656.72 | - |
| 16 Feb 2024 | 654.84 | 661.39 | 652.75 | 652.89 | 652.89 | - |
| 15 Feb 2024 | 661.49 | 663.92 | 657.51 | 662.51 | 662.51 | - |
| 14 Feb 2024 | 654.71 | 659.95 | 650.33 | 658.13 | 658.13 | - |
| 13 Feb 2024 | 648.32 | 653.23 | 641.30 | 648.02 | 648.02 | - |
| 12 Feb 2024 | 660.18 | 671.35 | 659.56 | 669.33 | 669.33 | - |
| 09 Feb 2024 | 658.43 | 658.77 | 651.55 | 657.51 | 657.51 | - |
| 08 Feb 2024 | 654.06 | 659.47 | 653.01 | 658.24 | 658.24 | - |
| 07 Feb 2024 | 649.66 | 656.72 | 647.47 | 652.50 | 652.50 | - |
| 06 Feb 2024 | 645.62 | 648.19 | 639.06 | 644.16 | 644.16 | - |
| 05 Feb 2024 | 644.65 | 648.68 | 639.42 | 645.86 | 645.86 | - |
| 02 Feb 2024 | 647.60 | 658.41 | 643.38 | 653.80 | 653.80 | - |
| 01 Feb 2024 | 650.49 | 656.49 | 641.98 | 656.13 | 656.13 | - |
| 31 Jan 2024 | 652.29 | 656.55 | 643.94 | 644.51 | 644.51 | - |
| 30 Jan 2024 | 650.20 | 656.19 | 650.12 | 654.08 | 654.08 | - |
| 29 Jan 2024 | 644.20 | 650.05 | 642.46 | 649.02 | 649.02 | - |
| 26 Jan 2024 | 644.04 | 646.83 | 640.08 | 643.84 | 643.84 | - |
| 25 Jan 2024 | 641.33 | 644.89 | 638.05 | 644.83 | 644.83 | - |
| 24 Jan 2024 | 649.94 | 650.13 | 631.86 | 632.87 | 632.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.