Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
HOUS
)
3.880
-0.110 (-2.76%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
5.780
6.200
5.780
6.180
2,093,414
+0.44(+7.67%)
Mar 27, 2024
5.520
5.750
5.480
5.740
1,002,968
+0.30(+5.51%)
Mar 26, 2024
5.560
5.680
5.392
5.440
682,887
-0.02(-0.37%)
Mar 25, 2024
5.490
5.595
5.350
5.460
679,844
-0.04(-0.73%)
Mar 22, 2024
5.830
5.920
5.490
5.500
900,928
-0.38(-6.46%)
Mar 21, 2024
5.620
6.120
5.610
5.880
1,632,418
+0.39(+7.10%)
Mar 20, 2024
5.110
5.600
5.110
5.490
1,159,447
+0.38(+7.44%)
Mar 19, 2024
5.180
5.270
5.040
5.110
1,715,154
-0.12(-2.29%)
Mar 18, 2024
5.250
5.350
5.110
5.230
1,953,398
+0.01(+0.19%)
Mar 15, 2024
5.860
5.980
4.660
5.220
5,292,927
-0.69(-11.68%)
Mar 14, 2024
6.130
6.160
5.800
5.910
1,218,979
-0.25(-4.06%)
Mar 13, 2024
5.960
6.260
5.960
6.160
891,278
+0.15(+2.50%)
Mar 12, 2024
5.990
6.020
5.835
6.010
1,243,737
+0.06(+1.01%)
Mar 11, 2024
5.890
6.020
5.850
5.950
929,863
-0.01(-0.17%)
Mar 08, 2024
5.890
6.120
5.810
5.960
1,024,490
+0.20(+3.47%)
Mar 07, 2024
5.780
5.910
5.675
5.760
969,598
+0.08(+1.41%)
Mar 06, 2024
5.780
5.780
5.560
5.680
1,172,116
+0.05(+0.89%)
Mar 05, 2024
5.870
5.870
5.555
5.630
1,211,716
-0.34(-5.70%)
Mar 04, 2024
6.250
6.400
5.890
5.970
1,370,212
-0.28(-4.48%)
Mar 01, 2024
6.300
6.310
5.905
6.250
1,004,607
-0.02(-0.32%)
Feb 29, 2024
6.120
6.310
6.070
6.270
1,572,217
+0.35(+5.91%)
Feb 28, 2024
6.000
6.248
5.890
5.920
1,364,584
-0.16(-2.63%)
Feb 27, 2024
5.830
6.290
5.780
6.080
2,373,744
+0.39(+6.85%)
Feb 26, 2024
5.800
5.840
5.360
5.690
1,948,830
-0.13(-2.23%)
Feb 23, 2024
6.070
6.070
5.810
5.820
1,495,786
-0.27(-4.43%)
Feb 22, 2024
6.670
6.680
6.080
6.090
1,498,933
-0.50(-7.59%)
Feb 21, 2024
6.450
6.665
6.310
6.590
1,083,826
+0.11(+1.70%)
Feb 20, 2024
6.910
6.910
6.445
6.480
1,039,547
-0.60(-8.47%)
Feb 16, 2024
7.210
7.431
6.985
7.080
943,390
-0.36(-4.84%)
Feb 15, 2024
7.160
7.440
6.800
7.440
1,686,545
-0.20(-2.62%)
Feb 14, 2024
7.590
7.800
7.450
7.640
1,078,184
+0.41(+5.67%)
Feb 13, 2024
7.170
7.320
7.080
7.230
1,343,286
-0.51(-6.59%)
Feb 12, 2024
7.450
7.885
7.410
7.740
1,018,347
+0.32(+4.31%)
Feb 09, 2024
7.230
7.450
7.190
7.420
852,397
+0.18(+2.49%)
Feb 08, 2024
7.050
7.265
7.010
7.240
419,573
+0.20(+2.84%)
Feb 07, 2024
7.170
7.170
6.919
7.040
345,009
-0.14(-1.95%)
Feb 06, 2024
7.040
7.230
6.990
7.180
540,684
+0.10(+1.41%)
Feb 05, 2024
7.100
7.130
6.975
7.080
568,758
-0.22(-3.01%)
Feb 02, 2024
7.320
7.385
7.085
7.300
500,881
-0.27(-3.57%)
Feb 01, 2024
7.210
7.580
7.150
7.570
633,363
+0.45(+6.32%)
Jan 31, 2024
7.370
7.710
7.105
7.120
669,228
-0.34(-4.56%)
Jan 30, 2024
7.610
7.700
7.415
7.460
729,303
-0.27(-3.49%)
Jan 29, 2024
7.490
7.745
7.275
7.730
797,279
+0.33(+4.46%)
Jan 26, 2024
7.230
7.500
7.175
7.400
729,939
+0.20(+2.78%)
Jan 25, 2024
7.070
7.200
6.980
7.200
640,664
+0.34(+4.96%)
Jan 24, 2024
7.150
7.180
6.715
6.860
645,493
-0.06(-0.87%)
Jan 23, 2024
7.160
7.186
6.855
6.920
808,551
-0.05(-0.72%)
Jan 22, 2024
6.690
7.040
6.690
6.970
790,068
+0.45(+6.90%)
Jan 19, 2024
6.420
6.570
6.360
6.520
780,325
+0.16(+2.52%)
Jan 18, 2024
6.500
6.560
6.295
6.360
572,660
-0.07(-1.09%)
Jan 17, 2024
6.490
6.610
6.320
6.430
824,779
-0.28(-4.17%)
Jan 16, 2024
6.910
6.910
6.645
6.710
757,582
-0.32(-4.55%)
Jan 12, 2024
7.210
7.250
6.945
7.030
613,983
-0.03(-0.42%)
Jan 11, 2024
7.240
7.240
6.890
7.060
657,011
-0.23(-3.16%)
Jan 10, 2024
7.410
7.440
7.200
7.290
589,754
-0.15(-2.02%)
Jan 09, 2024
7.410
7.570
7.400
7.440
502,720
-0.25(-3.25%)
Jan 08, 2024
7.420
7.780
7.350
7.690
493,929
+0.25(+3.36%)
Jan 05, 2024
7.430
7.690
7.320
7.440
665,141
-0.10(-1.33%)
Jan 04, 2024
7.680
7.720
7.520
7.540
695,889
-0.15(-1.95%)
Jan 03, 2024
7.710
7.820
7.470
7.690
888,116
-0.20(-2.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.