PHLX Housing Sector Total Return Index (XHGX)
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 |
|---|---|---|---|---|---|---|---|
| 1718744400 | 819.86743 | -12.75 | -1.53 | 824.25674 | 828.88007 | 816.89365 | 0 |
| 1718658000 | 832.61416 | 7.03 | 0.85 | 822.67741 | 833.3527 | 821.43755 | 0 |
| 1718398800 | 825.58122 | -8.69 | -1.04 | 822.89708 | 825.77809 | 814.40936 | 0 |
| 1718312400 | 834.27545 | 2.35 | 0.28 | 829.8906 | 835.85664 | 823.96652 | 0 |
| 1718226000 | 831.92214 | 23.55 | 2.91 | 829.1962 | 850.04371 | 828.32603 | 0 |
| 1718139600 | 808.37626 | -11.53 | -1.41 | 815.17596 | 815.17596 | 806.19784 | 0 |
| 1718053200 | 819.90523 | 7.47 | 0.92 | 805.88434 | 820.43962 | 804.4553 | 0 |
| 1717794000 | 812.43777 | -11.5 | -1.40 | 812.32463 | 815.31512 | 805.45426 | 0 |
| 1717707600 | 823.93976 | -9.67 | -1.16 | 831.37604 | 834.45964 | 822.75101 | 0 |
| 1717621200 | 833.60576 | 12.3 | 1.50 | 825.48024 | 833.74374 | 818.67261 | 0 |
| 1717534800 | 821.30395 | -15.98 | -1.91 | 832.31118 | 834.48096 | 819.47162 | 0 |
| 1717448400 | 837.27922 | -5.3 | -0.63 | 846.47237 | 846.56902 | 830.42287 | 0 |
| 1717189200 | 842.58056 | 11.81 | 1.42 | 835.65147 | 842.97081 | 826.23026 | 0 |
| 1717102800 | 830.76921 | 16.56 | 2.03 | 820.13187 | 831.50331 | 820.03758 | 0 |
| 1717016400 | 814.20603 | -10.28 | -1.25 | 813.57047 | 818.34036 | 811.11537 | 0 |
| 1716930000 | 824.48691 | -11.19 | -1.34 | 837.23752 | 839.27859 | 821.38164 | 0 |
| 1716584400 | 835.67245 | 11.32 | 1.37 | 830.52442 | 835.79701 | 828.81466 | 0 |
| 1716498000 | 824.3512 | -8.69 | -1.04 | 837.53648 | 837.78897 | 822.83932 | 0 |
| 1716411600 | 833.0391 | -20.27 | -2.38 | 846.83859 | 848.8753 | 830.12871 | 0 |
| 1716325200 | 853.30801 | -1.74 | -0.20 | 853.33768 | 854.23164 | 847.85952 | 0 |
| 1716238800 | 855.04771 | -3.87 | -0.45 | 857.92024 | 862.84213 | 854.68177 | 0 |
| 1715979600 | 858.91832 | 1.74 | 0.20 | 860.3412 | 860.78139 | 855.66703 | 0 |
| 1715893200 | 857.17996 | -24.56 | -2.79 | 878.68688 | 879.22266 | 856.78781 | 0 |
| 1715806800 | 881.73969 | 29.24 | 3.43 | 869.95807 | 883.03436 | 868.2033 | 0 |
| 1715720400 | 852.49826 | 5.22 | 0.62 | 852.75207 | 853.36533 | 847.95131 | 0 |
| 1715634000 | 847.28195 | -8.32 | -0.97 | 860.17726 | 860.28639 | 846.83183 | 0 |
| 1715374800 | 855.6054 | 3.32 | 0.39 | 853.05616 | 857.10004 | 852.90473 | 0 |
| 1715288400 | 852.28209 | 11.81 | 1.41 | 842.04724 | 852.65192 | 841.89723 | 0 |
| 1715202000 | 840.47088 | -5.91 | -0.70 | 842.0671 | 844.26343 | 838.14832 | 0 |
| 1715115600 | 846.38368 | 0.16 | 0.02 | 848.70778 | 852.54079 | 846.32414 | 0 |
| 1715029200 | 846.2236 | 12.43 | 1.49 | 841.95854 | 846.31084 | 838.93258 | 0 |
| 1714770000 | 833.7901 | 12.19 | 1.48 | 843.08602 | 853.69566 | 833.58753 | 0 |
| 1714683600 | 821.59813 | 14.5 | 1.80 | 816.88609 | 822.14727 | 803.90056 | 0 |
| 1714597200 | 807.09867 | 1.6 | 0.20 | 806.56583 | 825.35426 | 801.28785 | 0 |
| 1714510800 | 805.49432 | -20.19 | -2.45 | 817.09678 | 823.13774 | 805.22368 | 0 |
| 1714424400 | 825.68774 | 5.16 | 0.63 | 824.84247 | 827.74231 | 820.69529 | 0 |
| 1714165200 | 820.53198 | 7.61 | 0.94 | 817.34592 | 827.20712 | 816.56176 | 0 |
| 1714078800 | 812.92678 | -3.44 | -0.42 | 804.49196 | 815.71257 | 791.98993 | 0 |
| 1713992400 | 816.36579 | -10.16 | -1.23 | 826.64103 | 833.83706 | 807.83698 | 0 |
| 1713906000 | 826.52333 | 23.87 | 2.97 | 806.76246 | 828.20439 | 803.31601 | 0 |
| 1713819600 | 802.64991 | 8.24 | 1.04 | 800.17491 | 808.34638 | 795.01008 | 0 |
| 1713560400 | 794.41225 | -5.77 | -0.72 | 801.22676 | 805.61872 | 790.41452 | 0 |
| 1713474000 | 800.18493 | -1.62 | -0.20 | 819.02739 | 819.8265 | 799.64524 | 0 |
| 1713387600 | 801.80291 | -4.74 | -0.59 | 813.13166 | 814.2367 | 800.80915 | 0 |
| 1713301200 | 806.54629 | -12.11 | -1.48 | 809.91097 | 810.73916 | 797.97318 | 0 |
| 1713214800 | 818.65584 | -13.35 | -1.60 | 835.84142 | 839.12989 | 816.45254 | 0 |
| 1712955600 | 832.00913 | -0.69 | -0.08 | 827.31207 | 832.12805 | 825.34679 | 0 |
| 1712869200 | 832.69817 | 7.14 | 0.86 | 829.70004 | 837.22153 | 827.31256 | 0 |
| 1712782800 | 825.56196 | -36.75 | -4.26 | 835.36621 | 839.22998 | 824.2917 | 0 |
| 1712696400 | 862.30853 | 0.97 | 0.11 | 867.40153 | 867.99339 | 850.42738 | 0 |
| 1712610000 | 861.33597 | -3.22 | -0.37 | 866.97473 | 867.839 | 859.78415 | 0 |
| 1712350800 | 864.55349 | 12.04 | 1.41 | 853.43373 | 866.22273 | 852.93263 | 0 |
| 1712264400 | 852.5156 | -14 | -1.62 | 877.45298 | 877.99643 | 850.07215 | 0 |
| 1712178000 | 866.51291 | 9.5 | 1.11 | 853.02807 | 868.10165 | 852.58441 | 0 |
| 1712091600 | 857.01681 | -22.34 | -2.54 | 859.69035 | 861.09648 | 851.29171 | 0 |
| 1712005200 | 879.35877 | -12.71 | -1.42 | 892.64281 | 893.86031 | 877.60187 | 0 |
| 1711659600 | 892.06391 | 10.17 | 1.15 | 883.4739 | 895.2631 | 882.99318 | 0 |
| 1711573200 | 881.88963 | 13.66 | 1.57 | 874.80213 | 882.16195 | 872.86914 | 0 |
| 1711486800 | 868.23393 | -1.38 | -0.16 | 871.92578 | 875.75574 | 868.00862 | 0 |
| 1711400400 | 869.61119 | -5.37 | -0.61 | 873.38904 | 876.66228 | 869.60507 | 0 |
| 1711141200 | 874.97636 | -1.48 | -0.17 | 877.68434 | 877.83799 | 871.93649 | 0 |
| 1711054800 | 876.45425 | 14.37 | 1.67 | 872.57418 | 880.90101 | 870.81749 | 0 |
| 1710968400 | 862.0794 | 16 | 1.89 | 846.67479 | 863.89349 | 844.96132 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
