UK markets closed

PHLX Housing Sector (^HGX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
678.49+4.40 (+0.65%)
At close: 05:15PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024674.76679.37666.23678.49678.49-
20 Jun 2024676.79681.11670.84674.09674.09-
18 Jun 2024681.85685.68675.76678.22678.22-
17 Jun 2024680.65689.48679.62688.87688.87-
14 Jun 2024680.83683.21673.80683.05683.05-
13 Jun 2024686.70691.64681.80690.33690.33-
12 Jun 2024686.13703.38685.41688.38688.38-
11 Jun 2024674.53674.53667.10668.90668.90-
10 Jun 2024666.84678.88665.65678.44678.44-
07 Jun 2024672.17674.64666.48672.26672.26-
06 Jun 2024687.93690.48680.79681.78681.78-
05 Jun 2024683.05689.89677.42689.78689.78-
04 Jun 2024688.71690.50678.08679.60679.60-
03 Jun 2024700.55700.63687.26692.94692.94-
31 May 2024691.59697.65683.79697.32697.32-
30 May 2024679.06688.47678.98687.86687.86-
29 May 2024673.62677.57671.59674.15674.15-
28 May 2024693.25694.94680.12682.69682.69-
24 May 2024687.69692.06686.27691.95691.95-
23 May 2024693.50693.71681.33682.58682.58-
22 May 2024701.51703.19687.66690.08690.08-
21 May 2024706.89707.63702.35706.87706.87-
20 May 2024710.69714.76708.00708.31708.31-
17 May 2024712.69713.06708.82711.51711.51-
16 May 2024727.89728.33709.75710.07710.07-
15 May 2024720.66731.49719.20730.42730.42-
14 May 2024706.47706.98702.50706.26706.26-
13 May 2024712.63712.72701.57701.94701.94-
10 May 2024706.76710.11706.63708.87708.87-
09 May 2024697.64706.42697.51706.12706.12-
08 May 2024697.69699.51694.44696.36696.36-
07 May 2024703.29706.47701.31701.36701.36-
06 May 2024697.70701.30695.19701.23701.23-
03 May 2024698.63707.42690.76690.93690.93-
02 May 2024676.92681.28666.16680.83680.83-
01 May 2024668.37683.94663.99668.81668.81-
30 Apr 2024677.30682.31667.46667.69667.69-
29 Apr 2024683.73686.13680.29684.43684.43-
26 Apr 2024677.51685.69676.86680.15680.15-
25 Apr 2024666.86676.16656.49673.85673.85-
24 Apr 2024685.22691.18669.63676.70676.70-
23 Apr 2024668.73686.51665.87685.12685.12-
22 Apr 2024663.59670.37659.31665.65665.65-
19 Apr 2024664.47668.11655.50658.81658.81-
18 Apr 2024679.23679.89663.15663.60663.60-
17 Apr 2024674.34675.25664.12664.94664.94-
16 Apr 2024671.67672.35661.77668.88668.88-
15 Apr 2024693.17695.90677.09678.92678.92-
12 Apr 2024686.10690.09684.47689.99689.99-
11 Apr 2024688.08694.32686.10690.56690.56-
10 Apr 2024692.78695.98683.59684.65684.65-
09 Apr 2024719.34719.84705.27715.12715.12-
08 Apr 2024718.99719.71713.03714.31714.31-
05 Apr 2024707.76718.37707.35716.98716.98-
04 Apr 2024727.68728.13704.97707.00707.00-
03 Apr 2024707.50720.00707.13718.69718.69-
02 Apr 2024713.03714.19706.06710.81710.81-
01 Apr 2024740.36741.37727.88729.34729.34-
28 Mar 2024732.75742.53732.35739.88739.88-
27 Mar 2024725.56731.67723.96731.44731.44-
26 Mar 2024723.30726.48720.05720.24720.24-
25 Mar 2024724.51727.23721.38721.38721.38-
22 Mar 2024728.08728.21723.31725.83725.83-
21 Mar 2024723.84730.75722.38727.06727.06-
20 Mar 2024702.35716.64700.93715.13715.13-
19 Mar 2024688.65702.54688.65701.86701.86-
18 Mar 2024695.68697.01687.64690.27690.27-
15 Mar 2024683.05695.78682.73692.35692.35-
14 Mar 2024701.77706.13683.19687.03687.03-
13 Mar 2024706.13713.55705.90708.22708.22-
12 Mar 2024697.37707.27694.70705.42705.42-
11 Mar 2024700.18700.77692.20698.51698.51-
08 Mar 2024709.68712.71698.68702.74702.74-
07 Mar 2024701.08709.89700.88706.34706.34-
06 Mar 2024694.58696.16690.65695.33695.33-
05 Mar 2024695.41702.67687.20689.91689.91-
04 Mar 2024700.99705.98696.72697.58697.58-
01 Mar 2024686.97698.03684.45697.60697.60-
29 Feb 2024682.80688.79681.35687.70687.70-
28 Feb 2024674.26681.11673.54677.82677.82-
27 Feb 2024676.24677.58671.90675.41675.41-
26 Feb 2024672.69676.25671.37672.83672.83-
23 Feb 2024670.83676.29670.82672.78672.78-
22 Feb 2024665.67670.15664.52667.94667.94-
21 Feb 2024662.30666.44655.93660.92660.92-
20 Feb 2024646.17657.43646.01656.72656.72-
16 Feb 2024654.84661.39652.75652.89652.89-
15 Feb 2024661.49663.92657.51662.51662.51-
14 Feb 2024654.71659.95650.33658.13658.13-
13 Feb 2024648.32653.23641.30648.02648.02-
12 Feb 2024660.18671.35659.56669.33669.33-
09 Feb 2024658.43658.77651.55657.51657.51-
08 Feb 2024654.06659.47653.01658.24658.24-
07 Feb 2024649.66656.72647.47652.50652.50-
06 Feb 2024645.62648.19639.06644.16644.16-
05 Feb 2024644.65648.68639.42645.86645.86-
02 Feb 2024647.60658.41643.38653.80653.80-
01 Feb 2024650.49656.49641.98656.13656.13-
31 Jan 2024652.29656.55643.94644.51644.51-
30 Jan 2024650.20656.19650.12654.08654.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...