Dow Jones U.S. Homecons (^DSHB)

Add to Watchlists
482.63 +1.83  +0.38% Aug 29, 8:00PM
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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close
Aug. 29, 2014 481.13 484.53 479.23 482.63
Aug. 28, 2014 479.74 481.68 475.59 480.80
Aug. 27, 2014 481.88 482.98 480.03 481.46
Aug. 26, 2014 479.92 482.31 477.03 480.89
Aug. 25, 2014 483.77 486.55 477.86 479.45
Aug. 22, 2014 482.45 484.01 478.97 482.52
Aug. 21, 2014 483.18 485.33 479.12 482.66
Aug. 20, 2014 480.23 483.42 478.61 482.72
Aug. 19, 2014 471.04 484.70 471.04 481.45
Aug. 18, 2014 461.00 469.23 461.00 469.20
Aug. 15, 2014 463.09 464.57 456.57 460.17
Aug. 14, 2014 454.34 462.13 453.09 461.87
Aug. 13, 2014 452.56 455.49 450.55 452.75
Aug. 12, 2014 454.16 454.62 449.65 450.87
Aug. 11, 2014 456.85 459.31 454.15 455.19
Aug. 8, 2014 446.07 456.31 446.07 455.81
Aug. 7, 2014 447.74 449.17 443.69 445.23
Aug. 6, 2014 447.26 450.37 444.75 446.17
Aug. 5, 2014 449.22 454.18 444.81 447.94
Aug. 4, 2014 449.60 454.22 446.39 450.79
Aug. 1, 2014 448.92 453.60 445.28 448.45
July 31, 2014 454.28 454.28 445.70 449.02
July 30, 2014 463.20 464.39 455.65 457.24
July 29, 2014 466.36 466.42 460.96 462.51
July 28, 2014 471.06 471.19 459.68 465.99
July 25, 2014 476.98 476.98 468.36 471.39
July 24, 2014 503.02 503.02 477.50 479.37
July 23, 2014 496.07 506.22 492.59 505.01
July 22, 2014 491.57 499.11 491.57 496.43
July 21, 2014 485.68 491.29 484.39 489.42
July 18, 2014 486.78 489.12 485.01 487.17
July 17, 2014 498.66 498.66 485.43 486.64
July 16, 2014 494.34 503.61 490.92 502.26
July 15, 2014 493.69 494.25 491.85 493.07
July 14, 2014 498.24 498.53 493.26 493.85
July 11, 2014 498.40 500.07 493.22 495.82
July 10, 2014 500.65 504.27 496.95 500.35
July 9, 2014 503.54 508.76 503.25 503.82
July 8, 2014 503.46 505.45 500.37 502.77
July 7, 2014 511.33 511.33 502.67 504.20
July 3, 2014 512.45 514.17 510.56 513.49
July 2, 2014 518.54 520.14 510.36 511.87
July 1, 2014 510.68 520.54 510.43 518.58
June 30, 2014 504.42 514.88 504.42 510.82
June 27, 2014 502.16 505.80 496.50 504.87
June 26, 2014 505.47 507.70 498.60 502.45
June 25, 2014 502.75 506.42 498.72 505.43
June 24, 2014 496.85 511.07 496.85 503.11
June 23, 2014 496.81 504.22 496.01 497.61
June 20, 2014 497.23 497.23 489.67 496.12

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 Price Range, Past 5 Years

Minimum 171.78 Oct 3 2011
Maximum 550.60 May 14 2013
Average 346.97

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

  • Index Code: ^DSHB
  • Index Name: =YCI("^DSHB","name")
  • Latest Price: =YCP("^DSHB","price")
  • Last 5 Prices: =YCS("^DSHB","price","-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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.