Duff and Phelps Global Utili Closed

DPG
🏛️ usa →
13.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 10.76 11.19 10.68 10.68 20.9K
09:32 10.70 10.70 10.70 10.70 0.1K
09:33 10.70 10.70 10.70 10.70 0.0K
09:34 10.77 10.77 10.77 10.77 0.4K
09:35 10.77 10.77 10.77 10.77 0.0K
09:36 10.75 10.75 10.75 10.75 0.2K
09:37 10.75 10.75 10.75 10.75 0.2K
09:38 10.75 10.75 10.75 10.75 0.0K
09:39 10.75 10.75 10.75 10.75 0.0K
09:40 10.71 10.76 10.71 10.76 3.3K
09:41 10.76 10.76 10.76 10.76 0.0K
09:42 10.76 10.76 10.76 10.76 0.0K
09:43 10.76 10.76 10.76 10.76 0.0K
09:44 10.76 10.76 10.66 10.74 3.4K
09:45 10.74 10.74 10.74 10.74 0.0K
09:46 10.74 10.74 10.74 10.74 3.5K
09:47 10.74 10.74 10.74 10.74 0.0K
09:48 10.74 10.74 10.74 10.74 0.0K
09:49 10.74 10.74 10.74 10.74 0.0K
09:50 10.66 10.66 10.66 10.66 1.2K
09:51 10.66 10.66 10.66 10.66 0.0K
09:52 10.66 10.66 10.66 10.66 0.0K
09:53 10.66 10.66 10.66 10.66 0.1K
09:54 10.66 10.66 10.66 10.66 0.0K
09:55 10.66 10.66 10.66 10.66 0.0K
09:56 10.85 10.85 10.83 10.83 4.2K
09:57 10.76 10.76 10.76 10.76 0.7K
09:58 10.76 10.76 10.76 10.76 0.0K
09:59 10.73 10.76 10.73 10.76 0.8K
10:00 10.76 10.76 10.66 10.66 0.5K
10:01 10.66 10.66 10.66 10.66 0.4K
10:02 10.76 10.76 10.76 10.76 1.2K
10:03 10.76 10.76 10.76 10.76 0.0K
10:04 10.76 10.76 10.76 10.76 0.0K
10:05 10.76 10.76 10.76 10.76 0.0K
10:06 10.76 10.76 10.76 10.76 0.0K
10:07 10.82 10.82 10.80 10.80 1.5K
10:08 10.80 10.80 10.80 10.80 0.0K
10:09 10.80 10.80 10.80 10.80 0.0K
10:10 10.80 10.80 10.80 10.80 0.0K
10:11 10.89 10.89 10.89 10.89 8.6K
10:12 10.93 10.93 10.93 10.93 0.5K
10:13 10.93 10.93 10.93 10.93 0.0K
10:14 10.95 10.95 10.95 10.95 10.2K
10:15 10.95 10.95 10.95 10.95 0.7K
10:16 10.95 10.95 10.95 10.95 0.0K
10:17 10.95 10.95 10.95 10.95 0.0K
10:18 10.95 10.95 10.95 10.95 0.0K
10:19 10.95 10.95 10.95 10.95 0.0K
10:20 11.40 11.40 11.40 11.40 0.5K
10:21 11.40 11.40 11.40 11.40 0.0K
10:22 11.40 11.40 11.40 11.40 0.0K
10:23 11.22 11.22 11.22 11.22 1.0K
10:24 11.22 11.22 11.22 11.22 0.0K
10:25 11.22 11.22 11.22 11.22 0.0K
10:26 11.22 11.22 11.22 11.22 0.0K
10:27 11.22 11.22 11.22 11.22 0.0K
10:28 11.14 11.19 11.14 11.19 2.3K
10:29 11.19 11.19 11.19 11.19 0.0K
10:30 11.19 11.19 11.19 11.19 0.0K
10:31 11.19 11.19 11.19 11.19 0.0K
10:32 11.19 11.19 11.19 11.19 0.0K
10:33 11.19 11.19 11.19 11.19 0.0K
10:34 11.37 11.37 11.37 11.37 2.2K
10:35 11.37 11.37 11.37 11.37 0.0K
10:36 11.37 11.37 11.19 11.19 2.0K
10:37 11.37 11.37 11.37 11.37 0.3K
10:38 11.37 11.37 11.37 11.37 0.0K
10:39 11.09 11.09 11.09 11.09 0.1K
10:40 11.09 11.09 11.09 11.09 0.0K
10:41 11.09 11.09 11.09 11.09 0.0K
10:42 11.09 11.09 11.09 11.09 0.0K
10:43 11.09 11.09 11.09 11.09 0.7K
10:44 11.09 11.09 11.09 11.09 0.0K
10:45 11.09 11.09 11.09 11.09 0.0K
10:46 11.09 11.09 11.09 11.09 0.0K
10:47 11.09 11.09 11.09 11.09 0.0K
10:48 11.09 11.09 11.09 11.09 0.0K
10:49 11.09 11.09 11.09 11.09 0.0K
10:50 11.09 11.09 11.09 11.09 0.1K
10:51 11.00 11.00 11.00 11.00 0.2K
10:52 11.00 11.00 11.00 11.00 0.0K
10:53 11.00 11.00 11.00 11.00 0.0K
10:54 11.00 11.00 11.00 11.00 0.0K
10:55 11.00 11.00 11.00 11.00 0.1K
10:56 11.17 11.18 11.17 11.18 1.8K
10:57 11.18 11.18 11.18 11.18 0.0K
10:58 11.18 11.18 11.18 11.18 0.0K
10:59 11.18 11.18 11.18 11.18 0.0K
11:00 11.18 11.18 11.18 11.18 2.9K
11:01 11.09 11.09 11.09 11.09 0.3K
11:02 11.09 11.09 11.09 11.09 0.0K
11:03 11.09 11.09 11.09 11.09 0.0K
11:04 11.09 11.09 11.09 11.09 0.0K
11:05 11.09 11.09 11.09 11.09 0.0K
11:06 11.09 11.09 11.09 11.09 0.0K
11:07 11.16 11.16 11.16 11.16 0.6K
11:08 11.16 11.16 11.16 11.16 0.0K
11:09 11.16 11.16 11.16 11.16 0.0K
11:10 11.11 11.11 11.11 11.11 1.9K
11:11 11.11 11.11 11.11 11.11 0.0K
11:12 11.18 11.18 11.09 11.09 1.3K
11:13 11.09 11.09 11.09 11.09 0.0K
11:14 11.09 11.09 11.09 11.09 1.7K
11:15 11.09 11.09 11.09 11.09 2.8K
11:16 11.09 11.09 11.09 11.09 0.0K
11:17 11.09 11.09 11.09 11.09 0.0K
11:18 10.99 10.99 10.99 10.99 1.2K
11:19 10.99 10.99 10.99 10.99 0.0K
11:20 10.99 10.99 10.99 10.99 0.0K
11:21 10.95 10.95 10.95 10.95 1.3K
11:22 10.95 10.95 10.95 10.95 0.2K
11:23 10.95 10.95 10.95 10.95 0.0K
11:24 10.95 10.95 10.95 10.95 0.0K
11:25 10.95 10.95 10.95 10.95 0.0K
11:26 10.93 10.93 10.90 10.90 2.3K
11:27 10.89 10.89 10.89 10.89 0.7K
11:28 10.89 10.89 10.89 10.89 0.0K
11:29 10.89 10.89 10.88 10.88 1.4K
11:30 10.88 10.88 10.88 10.88 0.1K
11:31 10.88 10.88 10.88 10.88 0.0K
11:32 10.88 10.88 10.88 10.88 0.0K
11:33 10.88 10.88 10.88 10.88 0.0K
11:34 10.92 10.92 10.92 10.92 0.5K
11:35 10.92 10.92 10.92 10.92 0.0K
11:36 10.92 10.92 10.92 10.92 0.0K
11:37 10.92 10.92 10.92 10.92 0.0K
11:38 10.92 10.92 10.92 10.92 0.7K
11:39 10.92 10.92 10.92 10.92 0.0K
11:40 10.92 10.92 10.92 10.92 0.3K
11:41 10.92 10.92 10.92 10.92 0.0K
11:42 10.97 10.97 10.97 10.97 0.5K
11:43 11.00 11.01 11.00 11.01 2.0K
11:44 11.01 11.01 11.01 11.01 0.0K
11:45 10.94 10.94 10.94 10.94 0.4K
11:46 10.95 10.95 10.95 10.95 1.4K
11:47 10.95 10.95 10.95 10.95 0.0K
11:48 10.95 10.95 10.95 10.95 0.0K
11:49 10.95 10.95 10.95 10.95 0.0K
11:50 10.95 10.95 10.95 10.95 0.0K
11:51 10.99 10.99 10.98 10.98 1.1K
11:52 10.98 10.98 10.98 10.98 0.0K
11:53 10.98 10.98 10.98 10.98 0.1K
11:54 11.08 11.08 11.03 11.03 2.0K
11:55 11.03 11.03 11.03 11.03 0.0K
11:56 11.03 11.03 11.03 11.03 0.1K
11:57 11.03 11.03 11.03 11.03 0.0K
11:58 10.97 10.97 10.97 10.97 0.1K
11:59 10.97 10.97 10.97 10.97 0.0K
12:00 10.97 10.97 10.97 10.97 0.4K
12:01 10.97 10.97 10.97 10.97 0.0K
12:02 10.97 10.97 10.97 10.97 0.0K
12:03 10.97 10.97 10.97 10.97 0.0K
12:04 10.98 10.98 10.97 10.97 0.4K
12:05 10.97 10.97 10.97 10.97 0.0K
12:06 10.97 10.97 10.97 10.97 0.0K
12:07 10.97 10.97 10.97 10.97 0.0K
12:08 10.97 10.97 10.97 10.97 0.0K
12:09 10.97 10.97 10.97 10.97 0.6K
12:10 10.97 10.97 10.97 10.97 1.4K
12:11 10.97 10.97 10.97 10.97 0.0K
12:12 10.96 10.96 10.96 10.96 1.0K
12:13 10.96 10.96 10.96 10.96 0.0K
12:14 10.96 10.96 10.96 10.96 0.0K
12:15 10.90 10.90 10.90 10.90 1.0K
12:16 10.90 10.90 10.90 10.90 0.0K
12:17 10.90 10.90 10.90 10.90 0.0K
12:18 10.90 10.90 10.90 10.90 1.0K
12:19 10.90 10.90 10.90 10.90 0.0K
12:20 10.90 10.92 10.90 10.92 1.4K
12:21 10.92 10.92 10.92 10.92 0.0K
12:22 10.90 10.95 10.90 10.95 6.0K
12:23 10.95 10.95 10.95 10.95 0.0K
12:24 10.95 10.95 10.95 10.95 0.0K
12:25 10.95 10.95 10.95 10.95 0.0K
12:26 10.95 10.95 10.95 10.95 0.0K
12:27 10.95 10.95 10.95 10.95 2.8K
12:28 10.95 10.95 10.95 10.95 0.0K
12:29 10.95 10.95 10.95 10.95 0.0K
12:30 10.95 10.95 10.95 10.95 0.0K
12:31 10.95 10.95 10.95 10.95 0.0K
12:32 10.95 10.95 10.95 10.95 0.0K
12:33 10.95 10.95 10.95 10.95 0.0K
12:34 10.95 10.95 10.95 10.95 0.0K
12:35 10.95 10.95 10.95 10.95 0.0K
12:36 10.95 10.95 10.95 10.95 0.0K
12:37 10.95 10.95 10.95 10.95 0.0K
12:38 10.95 10.95 10.95 10.95 0.0K
12:39 10.95 10.95 10.95 10.95 0.0K
12:40 10.95 10.95 10.95 10.95 0.0K
12:41 10.87 10.87 10.87 10.87 3.9K
12:42 10.87 10.87 10.87 10.87 0.0K
12:43 10.87 10.87 10.87 10.87 0.1K
12:44 10.87 10.87 10.87 10.87 0.0K
12:45 10.87 10.87 10.87 10.87 0.0K
12:46 10.87 10.87 10.87 10.87 0.0K
12:47 10.87 10.87 10.87 10.87 0.0K
12:48 10.87 10.87 10.87 10.87 0.0K
12:49 10.87 10.87 10.87 10.87 0.3K
12:50 10.87 10.87 10.87 10.87 0.1K
12:51 10.85 10.85 10.85 10.85 0.7K
12:52 10.85 10.85 10.85 10.85 0.0K
12:53 10.85 10.85 10.85 10.85 0.0K
12:54 10.87 10.87 10.87 10.87 0.9K
12:55 10.87 10.87 10.87 10.87 0.0K
12:56 10.87 10.87 10.87 10.87 0.0K
12:57 10.87 10.87 10.87 10.87 0.0K
12:58 10.87 10.87 10.87 10.87 0.0K
12:59 10.87 10.87 10.87 10.87 0.0K
13:00 10.79 10.90 10.79 10.90 0.3K
13:01 10.90 10.90 10.90 10.90 0.0K
13:02 10.90 10.90 10.90 10.90 0.0K
13:03 10.90 10.90 10.90 10.90 0.0K
13:04 10.90 10.90 10.90 10.90 0.0K
13:05 10.90 10.90 10.90 10.90 0.0K
13:06 10.90 10.90 10.90 10.90 0.0K
13:07 10.90 10.90 10.90 10.90 0.0K
13:08 10.88 10.88 10.88 10.88 0.4K
13:09 10.88 10.88 10.88 10.88 0.0K
13:10 10.88 10.88 10.88 10.88 0.0K
13:11 10.88 10.88 10.88 10.88 0.0K
13:12 10.88 10.88 10.88 10.88 0.0K
13:13 10.88 10.88 10.88 10.88 0.0K
13:14 10.88 10.88 10.88 10.88 0.0K
13:15 10.88 10.88 10.88 10.88 0.0K
13:16 10.88 10.88 10.88 10.88 0.1K
13:17 10.91 10.91 10.90 10.90 5.2K
13:18 10.90 10.90 10.90 10.90 0.0K
13:19 10.90 10.90 10.90 10.90 0.0K
13:20 10.90 10.90 10.90 10.90 1.7K
13:21 10.90 10.90 10.90 10.90 0.0K
13:22 10.90 10.90 10.90 10.90 0.0K
13:23 10.90 10.90 10.90 10.90 0.0K
13:24 10.90 10.90 10.90 10.90 0.0K
13:25 10.89 10.89 10.89 10.89 0.2K
13:26 10.89 10.89 10.89 10.89 0.0K
13:27 10.89 10.89 10.89 10.89 0.0K
13:28 10.89 10.94 10.89 10.94 0.1K
13:29 10.94 10.94 10.94 10.94 0.0K
13:30 10.94 10.94 10.94 10.94 0.0K
13:31 10.94 10.94 10.94 10.94 0.0K
13:32 10.94 10.94 10.94 10.94 0.0K
13:33 10.94 10.94 10.94 10.94 0.0K
13:34 10.94 10.94 10.94 10.94 0.0K
13:35 10.94 10.94 10.94 10.94 0.0K
13:36 10.94 10.94 10.94 10.94 0.0K
13:37 10.94 10.94 10.94 10.94 0.1K
13:38 10.94 10.94 10.94 10.94 0.0K
13:39 10.94 10.94 10.94 10.94 0.0K
13:40 10.96 10.96 10.96 10.96 4.1K
13:41 10.95 10.95 10.95 10.95 0.1K
13:42 10.95 10.95 10.95 10.95 0.0K
13:43 10.95 10.95 10.95 10.95 0.1K
13:44 10.95 10.95 10.95 10.95 0.1K
13:45 10.95 10.95 10.95 10.95 0.0K
13:46 10.97 10.97 10.97 10.97 2.0K
13:47 10.96 10.96 10.96 10.96 5.1K
13:48 10.97 10.97 10.97 10.97 4.9K
13:49 10.97 10.97 10.97 10.97 0.0K
13:50 10.94 10.94 10.94 10.94 0.9K
13:51 10.94 10.94 10.94 10.94 0.5K
13:52 10.94 10.94 10.94 10.94 0.0K
13:53 10.92 10.92 10.92 10.92 2.5K
13:54 10.92 10.92 10.92 10.92 0.0K
13:55 10.93 10.93 10.93 10.93 4.2K
13:56 10.93 10.93 10.93 10.93 0.0K
13:57 10.93 10.93 10.93 10.93 1.8K
13:58 10.93 10.93 10.93 10.93 0.0K
13:59 10.93 10.93 10.93 10.93 0.0K
14:00 10.93 10.93 10.93 10.93 0.0K
14:01 10.93 10.93 10.92 10.92 0.7K
14:02 10.92 10.92 10.92 10.92 0.1K
14:03 10.92 10.92 10.92 10.92 0.0K
14:04 10.92 10.92 10.92 10.92 0.0K
14:05 10.92 10.92 10.92 10.92 0.0K
14:06 10.92 10.92 10.92 10.92 0.0K
14:07 10.92 10.92 10.92 10.92 0.0K
14:08 10.92 10.92 10.92 10.92 0.0K
14:09 10.93 10.93 10.93 10.93 1.1K
14:10 10.93 10.93 10.93 10.93 0.0K
14:11 10.93 10.93 10.93 10.93 0.0K
14:12 10.93 10.93 10.93 10.93 0.0K
14:13 10.95 10.95 10.93 10.93 3.9K
14:14 10.93 10.93 10.93 10.93 0.0K
14:15 11.04 11.04 11.04 11.04 4.5K
14:16 11.04 11.04 11.04 11.04 0.0K
14:17 11.04 11.04 11.04 11.04 0.0K
14:18 11.04 11.04 11.04 11.04 0.0K
14:19 11.03 11.03 10.93 10.93 0.4K
14:20 10.93 10.93 10.93 10.93 0.0K
14:21 10.93 10.93 10.93 10.93 0.0K
14:22 10.93 10.93 10.93 10.93 0.0K
14:23 10.93 10.93 10.93 10.93 0.1K
14:24 10.97 10.97 10.97 10.97 1.0K
14:25 10.97 10.97 10.97 10.97 0.0K
14:26 10.97 10.97 10.97 10.97 0.0K
14:27 10.97 10.97 10.97 10.97 0.0K
14:28 10.97 10.97 10.97 10.97 0.0K
14:29 10.97 10.97 10.97 10.97 0.0K
14:30 10.97 10.97 10.97 10.97 0.0K
14:31 10.97 10.97 10.97 10.97 0.0K
14:32 10.97 10.97 10.97 10.97 0.0K
14:33 10.97 10.97 10.97 10.97 0.0K
14:34 10.97 10.97 10.97 10.97 0.0K
14:35 10.97 10.97 10.97 10.97 0.0K
14:36 10.97 10.97 10.97 10.97 0.0K
14:37 10.97 10.97 10.97 10.97 0.0K
14:38 10.93 10.98 10.93 10.98 1.7K
14:39 10.98 10.98 10.93 10.93 1.2K
14:40 10.93 10.93 10.93 10.93 0.0K
14:41 10.93 10.93 10.93 10.93 0.0K
14:42 10.93 10.93 10.93 10.93 0.0K
14:43 10.93 10.93 10.93 10.93 0.0K
14:44 10.88 10.88 10.88 10.88 0.4K
14:45 10.88 10.88 10.88 10.88 0.0K
14:46 10.88 10.88 10.88 10.88 0.0K
14:47 10.88 10.88 10.88 10.88 0.0K
14:48 10.92 10.92 10.89 10.89 0.7K
14:49 10.91 10.91 10.91 10.91 2.5K
14:50 10.91 10.91 10.90 10.90 1.3K
14:51 10.90 10.90 10.90 10.90 0.0K
14:52 10.91 10.91 10.91 10.91 0.5K
14:53 10.91 10.91 10.91 10.91 0.3K
14:54 10.91 10.91 10.91 10.91 0.0K
14:55 10.92 10.92 10.91 10.91 1.4K
14:56 10.91 10.91 10.89 10.89 1.4K
14:57 10.88 10.88 10.88 10.88 3.7K
14:58 10.87 10.87 10.87 10.87 0.2K
14:59 10.87 10.87 10.86 10.86 0.2K
15:00 10.86 10.86 10.86 10.86 0.1K
15:01 10.86 10.86 10.86 10.86 1.1K
15:02 10.86 10.86 10.84 10.84 4.7K
15:03 10.84 10.84 10.84 10.84 0.1K
15:04 10.84 10.84 10.84 10.84 0.3K
15:05 10.84 10.84 10.84 10.84 0.0K
15:06 10.84 10.84 10.84 10.84 0.0K
15:07 10.84 10.84 10.84 10.84 0.0K
15:08 10.84 10.84 10.84 10.84 0.0K
15:09 10.84 10.84 10.84 10.84 0.0K
15:10 10.84 10.84 10.84 10.84 0.0K
15:11 10.83 10.83 10.83 10.83 0.2K
15:12 10.84 10.84 10.84 10.84 1.3K
15:13 10.84 10.84 10.82 10.82 2.2K
15:14 10.82 10.82 10.79 10.79 0.6K
15:15 10.79 10.79 10.79 10.79 2.0K
15:16 10.79 10.80 10.79 10.80 1.0K
15:17 10.79 10.79 10.79 10.79 0.2K
15:18 10.79 10.79 10.79 10.79 0.2K
15:19 10.79 10.79 10.79 10.79 1.0K
15:20 10.79 10.79 10.79 10.79 0.2K
15:21 10.79 10.79 10.79 10.79 0.0K
15:22 10.79 10.79 10.79 10.79 0.0K
15:23 10.79 10.79 10.79 10.79 1.9K
15:24 10.79 10.79 10.79 10.79 0.0K
15:25 10.79 10.79 10.79 10.79 0.0K
15:26 10.79 10.79 10.79 10.79 0.0K
15:27 10.75 10.75 10.75 10.75 3.1K
15:28 10.73 10.73 10.72 10.72 7.2K
15:29 10.73 10.73 10.73 10.73 2.4K
15:30 10.74 10.74 10.74 10.74 0.7K
15:31 10.74 10.74 10.74 10.74 1.5K
15:32 10.75 10.75 10.74 10.74 4.2K
15:33 10.75 10.77 10.75 10.77 4.7K
15:34 10.77 10.77 10.77 10.77 0.0K
15:35 10.77 10.77 10.77 10.77 0.0K
15:36 10.78 10.78 10.78 10.78 1.4K
15:37 10.78 10.78 10.78 10.78 0.0K
15:38 10.78 10.78 10.78 10.78 0.0K
15:39 10.80 10.80 10.80 10.80 0.3K
15:40 10.80 10.80 10.80 10.80 0.0K
15:41 10.80 10.80 10.79 10.79 4.9K
15:42 10.79 10.79 10.79 10.79 0.6K
15:43 10.79 10.79 10.79 10.79 0.0K
15:44 10.79 10.79 10.79 10.79 0.0K
15:45 10.77 10.77 10.77 10.77 2.1K
15:46 10.77 10.77 10.77 10.77 1.8K
15:47 10.75 10.75 10.75 10.75 1.0K
15:48 10.75 10.75 10.75 10.75 0.0K
15:49 10.75 10.75 10.75 10.75 0.0K
15:50 10.75 10.75 10.75 10.75 0.0K
15:51 10.80 10.80 10.80 10.80 0.5K
15:52 10.80 10.80 10.80 10.80 0.0K
15:53 10.80 10.80 10.80 10.80 0.0K
15:54 10.80 10.80 10.80 10.80 0.0K
15:55 10.80 10.80 10.80 10.80 0.0K
15:56 10.80 10.80 10.80 10.80 0.0K
15:57 10.80 10.80 10.80 10.80 0.0K
15:58 10.76 10.76 10.76 10.76 1.2K
15:59 10.76 10.76 10.76 10.76 0.0K
16:00 10.76 10.76 10.73 10.73 1.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available