PHLX Housing Sector Index (HGX)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721422800 | 748.90216 | -0.01 | -0.00 | 749.18456 | 754.38039 | 744.38392 | 0 |
| 1721336400 | 748.91499 | 15.66 | 2.14 | 738.18385 | 771.21195 | 738.18385 | 0 |
| 1721250000 | 733.25634 | -15.33 | -2.05 | 741.56657 | 748.48723 | 733.08297 | 0 |
| 1721163600 | 748.58475 | 37.59 | 5.29 | 720.44728 | 749.51488 | 720.17563 | 0 |
| 1721077200 | 710.99925 | -0.87 | -0.12 | 715.28895 | 721.64486 | 709.22731 | 0 |
| 1720818000 | 711.87308 | 10.88 | 1.55 | 707.83154 | 718.40393 | 707.81296 | 0 |
| 1720731600 | 700.99658 | 37.98 | 5.73 | 678.3837 | 703.41053 | 678.3837 | 0 |
| 1720645200 | 663.01941 | 12.55 | 1.93 | 653.59668 | 663.68574 | 652.65954 | 0 |
| 1720558800 | 650.4704 | -2.75 | -0.42 | 651.76802 | 657.12157 | 650.26627 | 0 |
| 1720472400 | 653.22353 | 3.36 | 0.52 | 654.96484 | 657.46996 | 649.33055 | 0 |
| 1720213200 | 649.86177 | -3.96 | -0.61 | 652.04913 | 653.53349 | 645.21092 | 0 |
| 1720040400 | 653.81899 | 1.48 | 0.23 | 651.49614 | 659.40894 | 651.08016 | 0 |
| 1719954000 | 652.34365 | -1.88 | -0.29 | 648.57941 | 652.67017 | 645.34691 | 0 |
| 1719867600 | 654.22775 | -18.21 | -2.71 | 674.71145 | 675.08111 | 653.90517 | 0 |
| 1719608400 | 672.43837 | 2.26 | 0.34 | 672.03857 | 677.99765 | 667.79026 | 0 |
| 1719522000 | 670.1781 | 2.83 | 0.42 | 668.26791 | 670.23889 | 665.12703 | 0 |
| 1719435600 | 667.34876 | -1.55 | -0.23 | 663.87138 | 668.18546 | 663.87138 | 0 |
| 1719349200 | 668.90024 | -13.92 | -2.04 | 680.75885 | 680.75885 | 663.10632 | 0 |
| 1719262800 | 682.81752 | 4.33 | 0.64 | 678.80681 | 686.85561 | 676.12101 | 0 |
| 1719003600 | 678.48992 | 4.4 | 0.65 | 674.75906 | 679.36882 | 666.2347 | 0 |
| 1718917200 | 674.09141 | -4.13 | -0.61 | 676.78583 | 681.11388 | 670.84204 | 0 |
| 1718744400 | 678.21883 | -10.65 | -1.55 | 681.85034 | 685.67547 | 675.75847 | 0 |
| 1718658000 | 688.86639 | 5.82 | 0.85 | 680.64518 | 689.47742 | 679.61938 | 0 |
| 1718398800 | 683.04766 | -7.28 | -1.05 | 680.82664 | 683.21056 | 673.8034 | 0 |
| 1718312400 | 690.32939 | 1.95 | 0.28 | 686.70111 | 691.63776 | 681.79916 | 0 |
| 1718226000 | 688.38212 | 19.48 | 2.91 | 686.12651 | 703.37699 | 685.40649 | 0 |
| 1718139600 | 668.89885 | -9.54 | -1.41 | 674.52533 | 674.52533 | 667.0963 | 0 |
| 1718053200 | 678.43861 | 6.18 | 0.92 | 666.83689 | 678.8808 | 665.65441 | 0 |
| 1717794000 | 672.25958 | -9.52 | -1.40 | 672.16597 | 674.64048 | 666.48101 | 0 |
| 1717707600 | 681.77702 | -8 | -1.16 | 687.93024 | 690.4818 | 680.79338 | 0 |
| 1717621200 | 689.77525 | 10.18 | 1.50 | 683.0517 | 689.88942 | 677.41867 | 0 |
| 1717534800 | 679.596 | -13.34 | -1.93 | 688.70564 | 690.50136 | 678.07955 | 0 |
| 1717448400 | 692.93708 | -4.39 | -0.63 | 700.54538 | 700.62538 | 687.26273 | 0 |
| 1717189200 | 697.3245 | 9.46 | 1.38 | 691.58732 | 697.64763 | 683.78669 | 0 |
| 1717102800 | 687.86485 | 13.71 | 2.03 | 679.05729 | 688.47268 | 678.97922 | 0 |
| 1717016400 | 674.15078 | -8.54 | -1.25 | 673.62453 | 677.57408 | 671.59166 | 0 |
| 1716930000 | 682.69022 | -9.26 | -1.34 | 693.24796 | 694.938 | 680.11899 | 0 |
| 1716584400 | 691.95205 | 9.37 | 1.37 | 687.68938 | 692.05519 | 686.27367 | 0 |
| 1716498000 | 682.57785 | -7.5 | -1.09 | 693.50032 | 693.70947 | 681.32543 | 0 |
| 1716411600 | 690.07575 | -16.79 | -2.38 | 701.50701 | 703.19419 | 687.66482 | 0 |
| 1716325200 | 706.86617 | -1.44 | -0.20 | 706.89075 | 707.63129 | 702.35273 | 0 |
| 1716238800 | 708.30731 | -3.21 | -0.45 | 710.68687 | 714.76408 | 708.00417 | 0 |
| 1715979600 | 711.51366 | 1.44 | 0.20 | 712.69235 | 713.057 | 708.82034 | 0 |
| 1715893200 | 710.07363 | -20.34 | -2.79 | 727.88961 | 728.33343 | 709.74878 | 0 |
| 1715806800 | 730.41851 | 24.16 | 3.42 | 720.65786 | 731.49109 | 719.2041 | 0 |
| 1715720400 | 706.26342 | 4.32 | 0.62 | 706.47369 | 706.98175 | 702.49644 | 0 |
| 1715634000 | 701.94189 | -6.93 | -0.98 | 712.62568 | 712.7161 | 701.56897 | 0 |
| 1715374800 | 708.87046 | 2.75 | 0.39 | 706.7584 | 710.10877 | 706.63295 | 0 |
| 1715288400 | 706.11709 | 9.75 | 1.40 | 697.63711 | 706.42351 | 697.51282 | 0 |
| 1715202000 | 696.36331 | -5 | -0.71 | 697.68604 | 699.50605 | 694.4387 | 0 |
| 1715115600 | 701.36388 | 0.13 | 0.02 | 703.28976 | 706.46602 | 701.31454 | 0 |
| 1715029200 | 701.23122 | 10.3 | 1.49 | 697.69694 | 701.30352 | 695.18945 | 0 |
| 1714770000 | 690.92808 | 10.1 | 1.48 | 698.63124 | 707.42302 | 690.76022 | 0 |
| 1714683600 | 680.82509 | 12.02 | 1.80 | 676.92042 | 681.28014 | 666.15983 | 0 |
| 1714597200 | 668.80998 | 1.12 | 0.17 | 668.3683 | 683.94233 | 663.99329 | 0 |
| 1714510800 | 667.68715 | -16.74 | -2.45 | 677.30461 | 682.31206 | 667.46281 | 0 |
| 1714424400 | 684.42579 | 4.27 | 0.63 | 683.72513 | 686.12886 | 680.28747 | 0 |
| 1714165200 | 680.1521 | 6.3 | 0.94 | 677.51112 | 685.68523 | 676.86112 | 0 |
| 1714078800 | 673.84803 | -2.85 | -0.42 | 666.85627 | 676.15722 | 656.49314 | 0 |
| 1713992400 | 676.69868 | -8.42 | -1.23 | 685.21599 | 691.1809 | 669.62901 | 0 |
| 1713906000 | 685.11843 | 19.47 | 2.93 | 668.73055 | 686.51255 | 665.87237 | 0 |
| 1713819600 | 665.64529 | 6.83 | 1.04 | 663.59276 | 670.36943 | 659.30951 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
