Dow Jones U.S. Homecons (^DSHB)

Add to Watchlists
510.01 -3.72  -0.72% Dec 22, 9:41AM
View Full Chart

Dow Jones U.S. Homecons Chart

Export Data
Save Image

Dow Jones U.S. Homecons Historical Data

View and export this data going back to 2008. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Dec. 19, 2014 511.78 513.94 505.85 513.73
Dec. 18, 2014 505.65 511.68 501.52 511.66
Dec. 17, 2014 485.85 503.63 485.85 503.02
Dec. 16, 2014 491.02 495.42 485.96 486.01
Dec. 15, 2014 498.38 503.18 490.63 492.19
Dec. 12, 2014 504.04 504.53 497.88 498.18
Dec. 11, 2014 504.77 512.53 503.02 506.53
Dec. 10, 2014 527.25 531.14 503.51 504.07
Dec. 9, 2014 523.07 531.76 522.60 527.00
Dec. 8, 2014 528.30 532.37 526.01 527.14
Dec. 5, 2014 527.05 531.94 524.86 528.51
Dec. 4, 2014 531.71 533.87 526.39 527.76
Dec. 3, 2014 536.20 540.20 531.29 531.84
Dec. 2, 2014 533.76 538.72 533.16 536.34
Dec. 1, 2014 537.96 537.96 531.50 532.77
Nov. 28, 2014 534.57 540.32 531.08 538.24
Nov. 26, 2014 535.94 536.84 529.52 533.65
Nov. 25, 2014 538.53 542.91 533.70 535.94
Nov. 24, 2014 537.80 542.52 537.65 538.34
Nov. 21, 2014 532.44 541.67 532.33 536.36
Nov. 20, 2014 520.60 535.35 519.60 531.30
Nov. 19, 2014 522.05 527.02 519.80 521.93
Nov. 18, 2014 521.07 524.07 520.00 522.86
Nov. 17, 2014 517.58 522.92 516.38 520.50
Nov. 14, 2014 518.43 521.82 517.42 519.77
Nov. 13, 2014 516.58 522.49 516.58 519.03
Nov. 12, 2014 517.98 520.15 514.66 516.26
Nov. 11, 2014 509.05 522.46 508.83 520.78
Nov. 10, 2014 505.10 515.20 505.08 509.10
Nov. 7, 2014 496.84 505.18 494.59 501.77
Nov. 6, 2014 487.13 497.29 486.79 497.02
Nov. 5, 2014 489.67 491.34 485.02 487.11
Nov. 4, 2014 493.55 495.17 486.54 488.21
Nov. 3, 2014 490.70 495.64 487.27 494.63
Oct. 31, 2014 495.19 498.47 486.58 490.82
Oct. 30, 2014 491.65 494.22 484.64 491.96
Oct. 29, 2014 497.54 500.38 488.24 492.55
Oct. 28, 2014 495.02 501.49 491.80 498.71
Oct. 27, 2014 494.25 495.69 487.22 494.68
Oct. 24, 2014 493.60 495.96 485.76 495.17
Oct. 23, 2014 488.16 500.04 481.58 493.89
Oct. 22, 2014 486.32 490.05 483.81 487.61
Oct. 21, 2014 482.11 489.89 480.33 486.68
Oct. 20, 2014 467.17 482.84 467.17 481.73
Oct. 17, 2014 450.05 471.43 450.05 466.61
Oct. 16, 2014 448.46 458.31 445.59 448.86
Oct. 15, 2014 436.78 455.06 434.04 451.31
Oct. 14, 2014 431.49 447.30 431.49 439.51
Oct. 13, 2014 441.03 447.13 428.01 428.90
Oct. 10, 2014 455.86 455.88 439.91 440.79

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Get Quote for
Advertisement

Dow Jones U.S. Homecons Level Range, Past 5 Years

Minimum 171.78 Oct 3 2011
Maximum 550.60 May 14 2013
Average 361.04

Dow Jones U.S. Homecons Excel Add-in Codes

  • Index Code: ^DSHB
  • Index Name: =YCI("^DSHB","name")
  • Latest Level: =YCP("^DSHB","level")
  • Last 5 Levels: =YCS("^DSHB","level","-4")

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.