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 10.96 10.96 10.96 10.96 3.2K
09:32 10.96 10.96 10.96 10.96 0.0K
09:33 10.96 11.10 10.96 11.10 0.4K
09:34 11.15 11.15 11.15 11.15 0.3K
09:35 11.11 11.11 11.11 11.11 0.7K
09:36 11.11 11.11 11.11 11.11 0.3K
09:37 11.11 11.11 11.11 11.11 0.0K
09:38 11.11 11.11 11.11 11.11 0.0K
09:39 11.11 11.11 11.11 11.11 0.0K
09:40 11.11 11.11 11.11 11.11 0.0K
09:41 11.11 11.11 11.11 11.11 0.0K
09:42 11.13 11.13 11.13 11.13 0.4K
09:43 11.13 11.13 11.13 11.13 0.0K
09:44 11.13 11.13 11.13 11.13 0.0K
09:45 11.13 11.13 11.13 11.13 0.0K
09:46 11.27 11.27 11.27 11.27 0.1K
09:47 11.27 11.27 11.27 11.27 0.0K
09:48 11.28 11.28 11.28 11.28 0.1K
09:49 11.28 11.28 11.28 11.28 0.0K
09:50 11.31 11.31 11.29 11.29 0.2K
09:51 11.29 11.29 11.29 11.29 0.0K
09:52 11.29 11.29 10.98 10.98 2.8K
09:53 11.14 11.14 11.14 11.14 0.2K
09:54 11.14 11.14 11.14 11.14 0.0K
09:55 11.14 11.14 11.14 11.14 0.0K
09:56 11.14 11.14 11.14 11.14 0.0K
09:57 11.15 11.15 11.15 11.15 0.1K
09:58 11.13 11.13 11.13 11.13 0.9K
09:59 11.28 11.28 11.28 11.28 0.1K
10:00 11.26 11.26 11.26 11.26 0.5K
10:01 11.27 11.28 11.27 11.28 0.7K
10:02 11.28 11.28 11.28 11.28 0.0K
10:03 11.28 11.29 11.11 11.29 1.6K
10:04 11.29 11.29 11.29 11.29 0.0K
10:05 11.26 11.26 11.26 11.26 0.5K
10:06 11.28 11.28 11.28 11.28 0.2K
10:07 11.28 11.28 11.28 11.28 0.0K
10:08 11.20 11.20 11.20 11.20 0.1K
10:09 11.20 11.20 11.20 11.20 0.0K
10:10 11.20 11.20 11.20 11.20 0.0K
10:11 11.20 11.20 11.20 11.20 0.0K
10:12 11.20 11.20 11.20 11.20 0.2K
10:13 11.20 11.20 11.20 11.20 0.0K
10:14 11.20 11.20 11.20 11.20 0.1K
10:15 11.20 11.20 11.20 11.20 0.0K
10:16 11.20 11.20 11.20 11.20 0.1K
10:17 11.20 11.20 11.10 11.10 0.3K
10:18 11.10 11.10 11.10 11.10 0.0K
10:19 11.10 11.10 11.10 11.10 0.0K
10:20 11.10 11.10 11.10 11.10 0.0K
10:21 11.10 11.10 11.10 11.10 0.0K
10:22 11.20 11.20 11.19 11.19 2.1K
10:23 11.08 11.08 11.08 11.08 1.0K
10:24 11.08 11.08 11.08 11.08 0.0K
10:25 11.08 11.08 11.08 11.08 0.0K
10:26 11.08 11.08 11.08 11.08 0.0K
10:27 11.08 11.08 11.08 11.08 0.0K
10:28 11.08 11.08 11.08 11.08 0.3K
10:29 11.10 11.10 11.10 11.10 0.7K
10:30 11.15 11.15 11.15 11.15 0.1K
10:31 11.15 11.15 11.15 11.15 0.0K
10:32 11.21 11.21 11.19 11.19 1.0K
10:33 11.19 11.19 11.19 11.19 0.0K
10:34 11.17 11.17 11.17 11.17 2.2K
10:35 11.13 11.13 11.13 11.13 0.2K
10:36 11.13 11.13 11.13 11.13 0.0K
10:37 11.17 11.17 11.17 11.17 0.2K
10:38 11.17 11.17 11.17 11.17 0.1K
10:39 11.17 11.17 11.17 11.17 0.1K
10:40 11.15 11.15 11.15 11.15 0.6K
10:41 11.15 11.15 11.15 11.15 0.0K
10:42 11.16 11.16 11.16 11.16 0.1K
10:43 11.17 11.19 11.17 11.19 3.3K
10:44 11.19 11.19 11.19 11.19 0.2K
10:45 11.22 11.22 11.22 11.22 0.1K
10:46 11.23 11.23 11.23 11.23 0.2K
10:47 11.23 11.23 11.23 11.23 0.0K
10:48 11.22 11.22 11.22 11.22 0.2K
10:49 11.22 11.22 11.22 11.22 0.1K
10:50 11.22 11.22 11.22 11.22 0.0K
10:51 11.22 11.22 11.22 11.22 0.1K
10:52 11.22 11.22 11.22 11.22 0.1K
10:53 11.22 11.22 11.22 11.22 0.0K
10:54 11.22 11.22 11.22 11.22 0.0K
10:55 11.22 11.22 11.22 11.22 0.1K
10:56 11.19 11.19 11.14 11.14 1.8K
10:57 11.14 11.14 11.14 11.14 0.0K
10:58 11.14 11.14 11.14 11.14 0.0K
10:59 11.14 11.14 11.14 11.14 0.1K
11:00 11.14 11.14 11.14 11.14 0.0K
11:01 11.14 11.14 11.14 11.14 0.2K
11:02 11.17 11.17 11.15 11.15 0.7K
11:03 11.15 11.15 11.15 11.15 0.0K
11:04 11.15 11.15 11.15 11.15 0.0K
11:05 11.15 11.15 11.15 11.15 0.0K
11:06 11.13 11.13 11.13 11.13 1.8K
11:07 11.13 11.13 11.13 11.13 0.0K
11:08 11.13 11.13 11.13 11.13 0.0K
11:09 11.13 11.13 11.13 11.13 0.0K
11:10 11.13 11.13 11.13 11.13 0.0K
11:11 11.13 11.13 11.13 11.13 0.3K
11:12 11.17 11.17 11.17 11.17 1.9K
11:13 11.12 11.12 11.12 11.12 0.4K
11:14 11.12 11.12 11.12 11.12 0.0K
11:15 11.15 11.15 11.15 11.15 2.4K
11:16 11.15 11.15 11.15 11.15 0.0K
11:17 11.13 11.13 11.13 11.13 0.7K
11:18 11.14 11.14 11.12 11.12 1.6K
11:19 11.12 11.12 11.12 11.12 0.0K
11:20 11.12 11.12 11.12 11.12 0.3K
11:21 11.12 11.12 11.12 11.12 0.2K
11:22 11.12 11.12 11.12 11.12 0.1K
11:23 11.12 11.12 11.12 11.12 0.0K
11:24 11.09 11.09 11.09 11.09 1.7K
11:25 11.09 11.09 11.09 11.09 0.0K
11:26 11.09 11.09 11.09 11.09 0.0K
11:27 11.09 11.09 11.09 11.09 0.0K
11:28 11.09 11.09 11.09 11.09 0.1K
11:29 11.09 11.09 11.09 11.09 0.0K
11:30 11.09 11.09 11.09 11.09 0.0K
11:31 11.09 11.09 11.09 11.09 0.0K
11:32 11.09 11.09 11.09 11.09 0.0K
11:33 11.09 11.09 11.09 11.09 0.0K
11:34 11.09 11.09 11.09 11.09 0.0K
11:35 11.09 11.09 11.09 11.09 0.0K
11:36 11.12 11.12 11.12 11.12 0.3K
11:37 11.12 11.12 11.12 11.12 0.0K
11:38 11.14 11.14 11.09 11.14 6.6K
11:39 11.14 11.14 11.14 11.14 0.1K
11:40 11.14 11.14 11.14 11.14 0.0K
11:41 11.14 11.14 11.14 11.14 0.0K
11:42 11.14 11.14 11.14 11.14 0.0K
11:43 11.14 11.14 11.14 11.14 0.0K
11:44 11.11 11.11 11.11 11.11 0.1K
11:45 11.11 11.11 11.11 11.11 0.0K
11:46 11.11 11.11 11.11 11.11 0.0K
11:47 11.11 11.11 11.11 11.11 0.0K
11:48 11.11 11.11 11.11 11.11 0.0K
11:49 11.11 11.11 11.11 11.11 0.0K
11:50 11.11 11.11 11.11 11.11 2.7K
11:51 11.11 11.11 11.11 11.11 0.0K
11:52 11.11 11.11 11.11 11.11 0.0K
11:53 11.11 11.11 11.11 11.11 1.0K
11:54 11.11 11.11 11.11 11.11 0.1K
11:55 11.11 11.11 11.11 11.11 0.0K
11:56 11.11 11.11 11.11 11.11 0.0K
11:57 11.11 11.11 11.11 11.11 0.0K
11:58 11.11 11.11 11.11 11.11 0.0K
11:59 11.11 11.11 11.11 11.11 0.0K
12:00 11.11 11.11 11.11 11.11 0.0K
12:01 11.11 11.11 11.11 11.11 0.0K
12:02 11.11 11.11 11.11 11.11 0.0K
12:03 11.11 11.11 11.11 11.11 0.0K
12:04 11.11 11.11 11.11 11.11 0.0K
12:05 11.11 11.11 11.11 11.11 0.0K
12:06 11.11 11.11 11.11 11.11 0.0K
12:07 11.11 11.11 11.11 11.11 0.0K
12:08 11.11 11.11 11.11 11.11 0.0K
12:09 11.11 11.11 11.11 11.11 0.0K
12:10 11.11 11.11 11.11 11.11 0.0K
12:11 11.11 11.11 11.11 11.11 0.0K
12:12 11.11 11.11 11.11 11.11 0.0K
12:13 11.11 11.11 11.11 11.11 0.0K
12:14 11.11 11.11 11.11 11.11 0.0K
12:15 11.11 11.11 11.11 11.11 0.0K
12:16 11.11 11.11 11.11 11.11 0.0K
12:17 11.11 11.11 11.11 11.11 0.1K
12:18 11.11 11.11 11.11 11.11 0.1K
12:19 11.11 11.11 11.11 11.11 0.0K
12:20 11.11 11.11 11.11 11.11 0.0K
12:21 11.11 11.11 11.11 11.11 0.0K
12:22 11.11 11.11 11.11 11.11 0.1K
12:23 11.10 11.10 11.10 11.10 0.2K
12:24 11.10 11.10 11.10 11.10 0.0K
12:25 11.10 11.10 11.10 11.10 0.4K
12:26 11.10 11.10 11.10 11.10 0.0K
12:27 11.10 11.10 11.10 11.10 0.0K
12:28 11.10 11.10 11.10 11.10 0.0K
12:29 11.10 11.10 11.10 11.10 0.0K
12:30 11.10 11.10 11.10 11.10 0.0K
12:31 11.10 11.10 11.10 11.10 0.0K
12:32 11.10 11.10 11.10 11.10 0.1K
12:33 11.10 11.10 11.10 11.10 0.5K
12:34 11.10 11.10 11.10 11.10 0.0K
12:35 11.10 11.10 11.10 11.10 0.0K
12:36 11.10 11.10 11.10 11.10 0.0K
12:37 11.10 11.10 11.10 11.10 0.0K
12:38 11.10 11.10 11.10 11.10 0.9K
12:39 11.10 11.10 11.10 11.10 1.2K
12:40 11.10 11.10 11.10 11.10 0.3K
12:41 11.04 11.04 11.04 11.04 0.1K
12:42 11.04 11.04 11.04 11.04 1.8K
12:43 11.04 11.04 11.04 11.04 0.0K
12:44 11.16 11.16 11.10 11.10 2.0K
12:45 11.05 11.05 11.05 11.05 0.1K
12:46 11.05 11.05 11.05 11.05 0.0K
12:47 11.05 11.05 11.05 11.05 0.0K
12:48 11.05 11.05 11.05 11.05 0.0K
12:49 11.05 11.05 11.05 11.05 0.2K
12:50 11.05 11.05 11.05 11.05 0.0K
12:51 11.05 11.05 11.05 11.05 0.0K
12:52 11.05 11.11 11.05 11.11 1.3K
12:53 11.11 11.11 11.11 11.11 0.0K
12:54 11.11 11.11 11.11 11.11 0.0K
12:55 11.11 11.11 11.11 11.11 0.0K
12:56 11.11 11.11 11.11 11.11 0.0K
12:57 11.11 11.11 11.11 11.11 0.0K
12:58 11.11 11.11 11.11 11.11 0.0K
12:59 11.11 11.11 11.11 11.11 0.0K
13:00 11.11 11.11 11.11 11.11 0.0K
13:01 11.11 11.11 11.03 11.03 1.0K
13:02 11.03 11.03 11.03 11.03 0.0K
13:03 11.03 11.03 11.03 11.03 0.0K
13:04 11.03 11.03 11.03 11.03 0.0K
13:05 11.03 11.03 11.03 11.03 0.0K
13:06 11.03 11.03 11.03 11.03 0.0K
13:07 11.03 11.03 11.03 11.03 0.0K
13:08 11.03 11.03 11.03 11.03 0.0K
13:09 11.03 11.03 11.03 11.03 0.0K
13:10 11.03 11.03 11.03 11.03 0.0K
13:11 11.03 11.03 11.03 11.03 0.0K
13:12 11.03 11.03 11.03 11.03 0.0K
13:13 11.03 11.03 11.03 11.03 0.0K
13:14 11.04 11.04 11.04 11.04 0.8K
13:15 11.04 11.04 11.04 11.04 0.0K
13:16 11.04 11.04 10.95 10.95 3.0K
13:17 10.95 10.95 10.95 10.95 0.0K
13:18 11.02 11.02 11.02 11.02 0.2K
13:19 11.02 11.02 11.02 11.02 0.0K
13:20 11.00 11.00 11.00 11.00 1.4K
13:21 11.00 11.00 11.00 11.00 0.0K
13:22 11.00 11.00 11.00 11.00 0.0K
13:23 11.00 11.00 11.00 11.00 0.0K
13:24 11.00 11.00 11.00 11.00 0.0K
13:25 11.00 11.00 11.00 11.00 0.0K
13:26 11.00 11.00 11.00 11.00 0.0K
13:27 11.00 11.00 11.00 11.00 0.0K
13:28 11.00 11.00 11.00 11.00 0.0K
13:29 11.00 11.00 11.00 11.00 0.0K
13:30 10.94 10.94 10.94 10.94 0.5K
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 10.86 10.86 10.86 10.86 1.0K
13:36 10.86 10.86 10.86 10.86 0.0K
13:37 10.88 10.88 10.88 10.88 1.0K
13:38 10.88 10.88 10.88 10.88 0.0K
13:39 10.88 10.88 10.88 10.88 0.0K
13:40 10.88 10.88 10.88 10.88 0.0K
13:41 10.88 10.88 10.88 10.88 0.0K
13:42 10.88 10.88 10.88 10.88 0.0K
13:43 10.88 10.88 10.88 10.88 0.0K
13:44 10.93 10.93 10.88 10.88 5.6K
13:45 10.88 10.88 10.88 10.88 0.0K
13:46 10.94 10.94 10.94 10.94 2.4K
13:47 10.96 10.96 10.94 10.94 1.4K
13:48 10.94 10.94 10.94 10.94 0.0K
13:49 10.94 10.94 10.94 10.94 0.9K
13:50 10.94 10.94 10.94 10.94 0.0K
13:51 10.94 10.94 10.94 10.94 0.0K
13:52 10.94 10.94 10.94 10.94 0.0K
13:53 10.94 10.94 10.93 10.93 0.4K
13:54 10.93 10.93 10.93 10.93 0.0K
13:55 10.93 10.93 10.93 10.93 0.0K
13:56 10.93 10.93 10.93 10.93 0.0K
13:57 10.93 10.93 10.93 10.93 0.0K
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 10.93 10.93 0.0K
14:02 10.93 10.93 10.93 10.93 0.0K
14:03 10.93 10.93 10.93 10.93 0.4K
14:04 10.93 10.93 10.93 10.93 0.0K
14:05 10.93 10.93 10.93 10.93 0.0K
14:06 10.93 10.93 10.93 10.93 0.0K
14:07 10.93 10.93 10.93 10.93 0.0K
14:08 10.93 10.93 10.93 10.93 0.0K
14:09 10.93 10.93 10.93 10.93 0.0K
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 10.93 10.93 10.93 10.93 0.0K
14:14 10.93 10.93 10.93 10.93 0.0K
14:15 10.93 10.93 10.93 10.93 0.0K
14:16 10.93 10.93 10.93 10.93 0.0K
14:17 10.93 10.93 10.93 10.93 0.0K
14:18 10.93 10.93 10.93 10.93 0.0K
14:19 10.93 10.93 10.93 10.93 0.0K
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 0.0K
14:24 10.93 10.93 10.93 10.93 0.0K
14:25 10.93 10.93 10.93 10.93 0.0K
14:26 10.93 10.93 10.93 10.93 0.0K
14:27 10.93 10.93 10.93 10.93 0.0K
14:28 10.93 10.93 10.93 10.93 0.0K
14:29 10.90 10.90 10.90 10.90 3.5K
14:30 10.90 10.90 10.83 10.83 0.7K
14:31 10.88 10.88 10.88 10.88 0.1K
14:32 10.88 10.88 10.88 10.88 0.0K
14:33 10.88 10.88 10.88 10.88 0.0K
14:34 10.88 10.88 10.88 10.88 0.0K
14:35 10.88 10.88 10.88 10.88 0.0K
14:36 10.88 10.88 10.88 10.88 0.0K
14:37 10.88 10.88 10.88 10.88 0.0K
14:38 10.88 10.88 10.88 10.88 2.0K
14:39 10.88 10.88 10.88 10.88 0.0K
14:40 10.88 10.88 10.88 10.88 0.0K
14:41 10.88 10.88 10.88 10.88 0.0K
14:42 10.88 10.91 10.88 10.91 1.9K
14:43 10.91 10.91 10.91 10.91 0.0K
14:44 10.91 10.91 10.91 10.91 0.0K
14:45 10.91 10.91 10.91 10.91 0.0K
14:46 10.91 10.91 10.91 10.91 0.0K
14:47 10.88 10.88 10.88 10.88 0.3K
14:48 10.88 10.88 10.88 10.88 0.5K
14:49 10.88 10.88 10.84 10.84 0.5K
14:50 10.84 10.84 10.84 10.84 0.0K
14:51 10.92 10.92 10.90 10.90 4.0K
14:52 10.90 10.90 10.90 10.90 2.0K
14:53 10.90 10.90 10.90 10.90 0.5K
14:54 10.90 10.90 10.90 10.90 0.1K
14:55 10.90 10.90 10.90 10.90 0.0K
14:56 10.90 10.90 10.90 10.90 0.0K
14:57 10.90 10.90 10.90 10.90 0.0K
14:58 10.90 10.90 10.90 10.90 0.0K
14:59 10.89 10.89 10.87 10.87 1.5K
15:00 10.87 10.87 10.87 10.87 0.0K
15:01 10.87 10.87 10.87 10.87 0.0K
15:02 10.87 10.87 10.87 10.87 0.0K
15:03 10.87 10.87 10.87 10.87 0.0K
15:04 10.87 10.87 10.87 10.87 0.0K
15:05 10.87 10.87 10.87 10.87 0.0K
15:06 10.87 10.87 10.87 10.87 0.0K
15:07 10.87 10.87 10.87 10.87 0.0K
15:08 10.87 10.87 10.87 10.87 0.0K
15:09 10.87 10.87 10.87 10.87 0.0K
15:10 10.87 10.87 10.87 10.87 0.0K
15:11 10.87 10.87 10.84 10.84 0.5K
15:12 10.84 10.84 10.84 10.84 0.0K
15:13 10.84 10.84 10.84 10.84 0.0K
15:14 10.84 10.84 10.84 10.84 0.5K
15:15 10.84 10.84 10.84 10.84 0.1K
15:16 10.84 10.84 10.84 10.84 0.3K
15:17 10.84 10.84 10.84 10.84 2.3K
15:18 10.78 10.78 10.78 10.78 0.6K
15:19 10.79 10.79 10.79 10.79 0.7K
15:20 10.79 10.79 10.78 10.78 3.3K
15:21 10.78 10.78 10.78 10.78 0.0K
15:22 10.78 10.78 10.78 10.78 0.1K
15:23 10.78 10.78 10.78 10.78 0.0K
15:24 10.78 10.78 10.78 10.78 0.0K
15:25 10.75 10.75 10.75 10.75 5.0K
15:26 10.78 10.78 10.78 10.78 0.4K
15:27 10.78 10.78 10.78 10.78 0.0K
15:28 10.78 10.78 10.78 10.78 0.0K
15:29 10.78 10.78 10.78 10.78 1.9K
15:30 10.78 10.78 10.78 10.78 0.0K
15:31 10.78 10.78 10.78 10.78 0.0K
15:32 10.80 10.80 10.80 10.80 0.3K
15:33 10.80 10.80 10.80 10.80 0.3K
15:34 10.80 10.80 10.80 10.80 0.0K
15:35 10.78 10.78 10.78 10.78 1.0K
15:36 10.75 10.75 10.75 10.75 1.4K
15:37 10.69 10.69 10.69 10.69 2.4K
15:38 10.69 10.69 10.69 10.69 0.1K
15:39 10.69 10.69 10.69 10.69 0.1K
15:40 10.69 10.69 10.69 10.69 0.0K
15:41 10.69 10.69 10.69 10.69 0.2K
15:42 10.69 10.69 10.69 10.69 0.0K
15:43 10.72 10.72 10.72 10.72 0.3K
15:44 10.72 10.72 10.72 10.72 0.0K
15:45 10.72 10.72 10.72 10.72 0.0K
15:46 10.72 10.72 10.72 10.72 0.0K
15:47 10.69 10.69 10.69 10.69 4.8K
15:48 10.69 10.69 10.69 10.69 0.0K
15:49 10.69 10.69 10.69 10.69 0.2K
15:50 10.69 10.69 10.69 10.69 0.0K
15:51 10.69 10.69 10.69 10.69 0.0K
15:52 10.69 10.69 10.69 10.69 0.0K
15:53 10.69 10.69 10.69 10.69 0.0K
15:54 10.69 10.69 10.69 10.69 0.0K
15:55 10.71 10.71 10.71 10.71 6.0K
15:56 10.71 10.71 10.71 10.71 0.0K
15:57 10.71 10.71 10.71 10.71 0.0K
15:58 10.71 10.71 10.71 10.71 1.8K
15:59 10.71 10.71 10.71 10.71 0.0K
16:00 10.71 10.77 10.71 10.77 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available