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 |
|---|---|---|---|---|---|---|---|
| 1740002400 | 681.25111 | -10.05 | -1.45 | 678.23061 | 682.88073 | 674.62927 | 0 |
| 1739916000 | 691.30372 | -2.41 | -0.35 | 690.67834 | 693.3669 | 686.32314 | 0 |
| 1739570400 | 693.71059 | 3.67 | 0.53 | 693.81184 | 700.93968 | 692.50199 | 0 |
| 1739484000 | 690.0447 | 8.04 | 1.18 | 688.30148 | 690.31831 | 682.62226 | 0 |
| 1739397600 | 682.00719 | -11.57 | -1.67 | 679.42184 | 682.17247 | 671.67083 | 0 |
| 1739311200 | 693.5746 | 4 | 0.58 | 687.8203 | 694.67223 | 687.10784 | 0 |
| 1739224800 | 689.57271 | 0.77 | 0.11 | 694.29735 | 694.92298 | 688.56135 | 0 |
| 1738965600 | 688.80453 | -19.33 | -2.73 | 705.25447 | 705.30517 | 686.19768 | 0 |
| 1738879200 | 708.139 | -2.25 | -0.32 | 713.6375 | 714.78732 | 703.56514 | 0 |
| 1738792800 | 710.39376 | 11.96 | 1.71 | 706.84421 | 712.60774 | 701.14089 | 0 |
| 1738706400 | 698.43142 | 4.54 | 0.65 | 693.90742 | 702.82879 | 692.29747 | 0 |
| 1738620000 | 693.88988 | -16.68 | -2.35 | 697.62245 | 700.63317 | 688.03645 | 0 |
| 1738360800 | 710.57165 | -19.03 | -2.61 | 722.73447 | 724.50006 | 710.24994 | 0 |
| 1738274400 | 729.60625 | 16.33 | 2.29 | 719.56174 | 735.34527 | 716.37822 | 0 |
| 1738188000 | 713.27309 | -16.31 | -2.24 | 725.14764 | 728.36782 | 711.84171 | 0 |
| 1738101600 | 729.57966 | -8.02 | -1.09 | 735.21196 | 735.48637 | 726.59295 | 0 |
| 1738015200 | 737.60067 | 15.65 | 2.17 | 721.10322 | 739.0799 | 721.10322 | 0 |
| 1737756000 | 721.95464 | -4.87 | -0.67 | 726.46503 | 727.72236 | 720.43222 | 0 |
| 1737669600 | 726.82066 | -1 | -0.14 | 726.35029 | 730.1089 | 722.47089 | 0 |
| 1737583200 | 727.82264 | 3.97 | 0.55 | 722.24121 | 728.32691 | 721.01166 | 0 |
| 1737496800 | 723.85373 | -2.92 | -0.40 | 732.85069 | 740.03615 | 722.98595 | 0 |
| 1737151200 | 726.77846 | 3.89 | 0.54 | 730.70055 | 732.06845 | 725.28651 | 0 |
| 1737064800 | 722.8912 | 6.55 | 0.91 | 714.1276 | 723.74297 | 710.61584 | 0 |
| 1736978400 | 716.34579 | 15.78 | 2.25 | 722.16584 | 722.4642 | 713.55731 | 0 |
| 1736892000 | 700.56444 | 18.54 | 2.72 | 692.83365 | 701.01913 | 691.67492 | 0 |
| 1736805600 | 682.02847 | 12.29 | 1.83 | 667.11635 | 682.08149 | 666.57937 | 0 |
| 1736546400 | 669.74053 | -15.91 | -2.32 | 678.66367 | 679.58243 | 669.27454 | 0 |
| 1736373600 | 685.65307 | 7.87 | 1.16 | 675.63477 | 686.00193 | 671.78826 | 0 |
| 1736287200 | 677.77876 | -8.67 | -1.26 | 686.06377 | 689.04689 | 675.9564 | 0 |
| 1736200800 | 686.45352 | -2.06 | -0.30 | 691.01339 | 697.04414 | 685.49998 | 0 |
| 1735941600 | 688.51522 | 8.28 | 1.22 | 685.98677 | 689.96949 | 682.53402 | 0 |
| 1735855200 | 680.23657 | -7.69 | -1.12 | 694.17429 | 695.43746 | 678.49894 | 0 |
| 1735682400 | 687.92872 | 0.74 | 0.11 | 691.72687 | 692.63084 | 686.63134 | 0 |
| 1735596000 | 687.18599 | -5 | -0.72 | 688.89804 | 690.00662 | 680.48013 | 0 |
| 1735336800 | 692.18302 | -7.34 | -1.05 | 695.12058 | 700.14252 | 689.09989 | 0 |
| 1735250400 | 699.52284 | 0.99 | 0.14 | 694.06882 | 701.19947 | 693.43136 | 0 |
| 1735077600 | 698.53038 | 3.82 | 0.55 | 693.3053 | 698.81487 | 693.03955 | 0 |
| 1734991200 | 694.71255 | 1.15 | 0.17 | 691.62051 | 695.51023 | 689.3655 | 0 |
| 1734732000 | 693.5614 | 6.81 | 0.99 | 685.91404 | 699.24486 | 685.91404 | 0 |
| 1734645600 | 686.75572 | -18.48 | -2.62 | 702.47145 | 703.1213 | 686.06787 | 0 |
| 1734559200 | 705.23931 | -28.96 | -3.94 | 736.53016 | 737.71633 | 704.90333 | 0 |
| 1734472800 | 734.20363 | -8.89 | -1.20 | 740.25698 | 744.21222 | 732.74901 | 0 |
| 1734386400 | 743.09354 | -5.48 | -0.73 | 748.85462 | 754.62561 | 741.97215 | 0 |
| 1734127200 | 748.57521 | -9.2 | -1.21 | 752.45492 | 755.77358 | 742.67884 | 0 |
| 1734040800 | 757.77414 | -8.68 | -1.13 | 762.85727 | 763.57466 | 756.42555 | 0 |
| 1733954400 | 766.4527 | -5.15 | -0.67 | 777.2133 | 777.40915 | 765.53154 | 0 |
| 1733868000 | 771.5988 | -16.68 | -2.12 | 777.08656 | 778.42318 | 766.62708 | 0 |
| 1733781600 | 788.2739 | 1.38 | 0.18 | 790.67402 | 791.18265 | 784.07932 | 0 |
| 1733522400 | 786.89541 | 0.45 | 0.06 | 798.24159 | 799.23574 | 784.18928 | 0 |
| 1733436000 | 786.44912 | -8.12 | -1.02 | 795.48219 | 795.6524 | 785.94343 | 0 |
| 1733349600 | 794.57081 | -15.51 | -1.92 | 803.16298 | 804.65282 | 791.25364 | 0 |
| 1733263200 | 810.0842 | -2.89 | -0.36 | 817.11013 | 817.87441 | 807.22731 | 0 |
| 1733176800 | 812.97029 | -3.03 | -0.37 | 814.82674 | 816.39493 | 807.60734 | 0 |
| 1732917600 | 815.99529 | 0.77 | 0.09 | 823.22488 | 825.46319 | 815.99529 | 0 |
| 1732744800 | 815.22781 | -0.05 | -0.01 | 823.31937 | 824.74771 | 815.13614 | 0 |
| 1732658400 | 815.27951 | -15.21 | -1.83 | 821.7832 | 822.45557 | 810.31876 | 0 |
| 1732572000 | 830.48635 | 35.39 | 4.45 | 807.30803 | 836.66947 | 807.2874 | 0 |
| 1732312800 | 795.09229 | 12.32 | 1.57 | 786.72851 | 795.93796 | 786.05372 | 0 |
| 1732226400 | 782.76858 | 5.72 | 0.74 | 780.55037 | 788.16806 | 778.9201 | 0 |
| 1732140000 | 777.04705 | 0.5 | 0.06 | 776.29633 | 778.0889 | 773.65262 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
