PHLX Housing

🏛️ usa →
731.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 742.64 742.64 741.78 741.84 0.0K
09:31 741.84 742.47 741.55 742.47 0.0K
09:32 742.41 742.69 742.41 742.59 0.0K
09:33 742.69 742.69 741.97 742.46 0.0K
09:34 742.38 743.12 742.30 743.12 0.0K
09:35 743.11 743.94 743.11 743.94 0.0K
09:36 744.04 744.51 743.89 744.51 0.0K
09:37 744.73 745.46 744.58 745.44 0.0K
09:38 745.44 745.44 744.46 744.46 0.0K
09:39 744.26 744.26 742.96 742.96 0.0K
09:40 742.96 742.96 742.70 742.74 0.0K
09:41 742.76 742.78 741.68 741.81 0.0K
09:42 741.81 741.88 740.82 740.83 0.0K
09:43 740.92 742.96 740.91 742.96 0.0K
09:44 742.81 742.81 741.68 741.68 0.0K
09:45 741.60 741.60 741.21 741.38 0.0K
09:46 741.28 741.66 740.84 741.66 0.0K
09:47 741.84 742.13 741.48 741.48 0.0K
09:48 741.58 742.05 741.58 742.00 0.0K
09:49 742.00 743.34 742.00 743.34 0.0K
09:50 743.34 744.85 743.34 744.85 0.0K
09:51 744.86 745.16 744.86 745.06 0.0K
09:52 744.91 745.13 744.73 745.13 0.0K
09:53 745.13 745.13 744.75 744.90 0.0K
09:54 744.90 745.02 744.54 744.54 0.0K
09:55 744.50 744.50 744.02 744.02 0.0K
09:56 744.02 744.09 743.65 743.65 0.0K
09:57 743.65 743.98 743.55 743.98 0.0K
09:58 743.93 744.05 743.93 744.05 0.0K
09:59 744.05 744.40 744.05 744.40 0.0K
10:00 744.40 745.12 744.40 745.11 0.0K
10:01 745.34 745.58 745.30 745.32 0.0K
10:02 745.32 745.35 744.87 744.87 0.0K
10:03 744.86 744.86 744.40 744.40 0.0K
10:04 744.40 744.49 744.39 744.47 0.0K
10:05 744.47 744.50 744.12 744.12 0.0K
10:06 744.08 744.57 744.06 744.57 0.0K
10:07 744.59 744.95 744.48 744.86 0.0K
10:08 744.86 744.86 744.44 744.47 0.0K
10:09 744.49 744.51 744.34 744.34 0.0K
10:10 744.34 744.34 744.12 744.17 0.0K
10:11 744.14 744.16 744.09 744.15 0.0K
10:12 744.15 745.02 744.10 745.02 0.0K
10:13 745.03 745.34 745.03 745.31 0.0K
10:14 745.37 745.38 745.16 745.16 0.0K
10:15 745.16 745.19 745.13 745.16 0.0K
10:16 745.16 745.16 744.87 745.01 0.0K
10:17 745.01 745.01 744.95 744.99 0.0K
10:18 744.98 744.99 744.91 744.99 0.0K
10:19 745.10 745.26 745.10 745.26 0.0K
10:20 745.26 745.95 745.26 745.91 0.0K
10:21 745.91 745.91 745.76 745.76 0.0K
10:22 745.76 745.81 745.67 745.81 0.0K
10:23 745.81 746.27 745.80 746.20 0.0K
10:24 746.20 746.51 746.18 746.51 0.0K
10:25 746.53 746.67 746.53 746.64 0.0K
10:26 746.64 746.75 746.62 746.75 0.0K
10:27 746.75 747.55 746.75 747.55 0.0K
10:28 747.55 747.71 747.43 747.60 0.0K
10:29 747.60 747.89 747.52 747.84 0.0K
10:30 747.81 747.84 747.81 747.83 0.0K
10:31 747.83 748.02 747.83 747.94 0.0K
10:32 747.93 748.24 747.92 748.11 0.0K
10:33 748.15 748.32 748.15 748.32 0.0K
10:34 748.34 748.44 748.30 748.38 0.0K
10:35 748.38 748.50 748.35 748.47 0.0K
10:36 748.47 748.47 748.11 748.12 0.0K
10:37 748.09 748.11 747.85 747.89 0.0K
10:38 747.78 747.94 747.74 747.85 0.0K
10:39 747.82 747.82 747.41 747.41 0.0K
10:40 747.40 747.40 746.72 746.72 0.0K
10:41 746.59 746.71 746.49 746.71 0.0K
10:42 746.71 746.82 746.71 746.81 0.0K
10:43 746.81 746.81 746.54 746.54 0.0K
10:44 746.55 746.64 746.15 746.15 0.0K
10:45 746.05 746.15 746.05 746.15 0.0K
10:46 746.15 746.17 745.92 745.92 0.0K
10:47 745.90 746.31 745.90 746.23 0.0K
10:48 746.24 746.25 746.12 746.23 0.0K
10:49 746.25 746.34 746.22 746.22 0.0K
10:50 746.20 746.20 745.82 745.82 0.0K
10:51 745.82 745.93 745.66 745.69 0.0K
10:52 745.57 745.57 744.92 744.92 0.0K
10:53 744.89 744.89 744.66 744.66 0.0K
10:54 744.66 744.71 744.49 744.51 0.0K
10:55 744.49 744.49 744.13 744.17 0.0K
10:56 744.17 744.18 743.81 743.81 0.0K
10:57 743.81 743.82 743.72 743.74 0.0K
10:58 743.75 743.86 743.75 743.86 0.0K
10:59 743.86 743.88 743.73 743.74 0.0K
11:00 743.74 744.09 743.74 744.09 0.0K
11:01 744.09 744.21 744.09 744.13 0.0K
11:02 744.13 744.13 744.01 744.01 0.0K
11:03 744.01 744.02 743.82 743.87 0.0K
11:04 743.86 743.88 743.80 743.81 0.0K
11:05 743.81 744.37 743.81 744.37 0.0K
11:06 743.93 744.24 743.93 744.23 0.0K
11:07 744.22 744.24 744.15 744.21 0.0K
11:08 744.22 744.38 744.20 744.36 0.0K
11:09 744.36 744.36 744.16 744.16 0.0K
11:10 744.16 744.16 743.95 744.03 0.0K
11:11 744.08 744.15 743.93 743.93 0.0K
11:12 743.93 743.98 743.90 743.98 0.0K
11:13 743.98 744.01 743.90 743.90 0.0K
11:14 743.95 744.33 743.95 744.33 0.0K
11:15 744.36 744.44 744.34 744.44 0.0K
11:16 744.45 744.52 744.42 744.52 0.0K
11:17 744.52 744.54 744.46 744.54 0.0K
11:18 744.52 744.52 744.44 744.46 0.0K
11:19 744.46 744.64 744.46 744.64 0.0K
11:20 744.64 745.31 744.64 745.31 0.0K
11:21 745.35 745.39 745.30 745.30 0.0K
11:22 745.30 745.47 745.30 745.39 0.0K
11:23 745.39 745.48 745.30 745.43 0.0K
11:24 745.31 745.31 745.25 745.25 0.0K
11:25 745.25 745.26 745.19 745.19 0.0K
11:26 745.19 745.36 745.19 745.36 0.0K
11:27 745.36 745.47 745.34 745.41 0.0K
11:28 745.39 745.41 745.30 745.34 0.0K
11:29 745.34 745.34 745.21 745.21 0.0K
11:30 745.21 745.57 745.21 745.57 0.0K
11:31 745.57 745.92 745.56 745.92 0.0K
11:32 745.86 745.88 745.84 745.88 0.0K
11:33 745.88 745.90 745.86 745.89 0.0K
11:34 745.99 746.15 745.99 746.09 0.0K
11:35 746.09 746.23 745.96 746.08 0.0K
11:36 746.08 746.74 746.08 746.69 0.0K
11:37 746.69 746.76 746.69 746.76 0.0K
11:38 746.76 746.82 746.75 746.80 0.0K
11:39 746.81 746.97 746.76 746.95 0.0K
11:40 746.95 746.95 746.81 746.90 0.0K
11:41 746.90 747.00 746.90 746.96 0.0K
11:42 746.96 746.96 746.86 746.87 0.0K
11:43 746.87 747.00 746.87 746.99 0.0K
11:44 746.99 747.13 746.99 747.13 0.0K
11:45 747.19 747.32 747.19 747.32 0.0K
11:46 747.32 747.69 747.22 747.69 0.0K
11:47 747.68 747.76 747.67 747.76 0.0K
11:48 747.76 747.89 747.76 747.87 0.0K
11:49 747.85 747.88 747.73 747.74 0.0K
11:50 747.71 747.75 747.62 747.63 0.0K
11:51 747.63 747.66 747.60 747.62 0.0K
11:52 747.62 747.62 747.42 747.42 0.0K
11:53 747.43 747.43 747.36 747.37 0.0K
11:54 747.37 747.43 747.36 747.40 0.0K
11:55 747.40 747.40 746.93 746.93 0.0K
11:56 746.83 746.83 746.56 746.56 0.0K
11:57 746.49 746.49 746.21 746.27 0.0K
11:58 746.33 746.90 746.33 746.90 0.0K
11:59 746.90 746.99 746.90 746.95 0.0K
12:00 746.95 747.04 746.89 746.89 0.0K
12:01 746.89 747.11 746.89 747.06 0.0K
12:02 747.06 747.06 746.41 746.44 0.0K
12:03 746.44 746.44 746.19 746.39 0.0K
12:04 746.39 746.73 746.37 746.73 0.0K
12:05 746.74 747.01 746.74 747.01 0.0K
12:06 747.01 747.01 746.86 746.86 0.0K
12:07 746.79 746.79 746.51 746.51 0.0K
12:08 746.52 746.54 746.52 746.53 0.0K
12:09 746.53 746.67 746.53 746.64 0.0K
12:10 746.64 746.64 746.57 746.59 0.0K
12:11 746.59 747.11 746.58 747.11 0.0K
12:12 747.11 747.51 747.10 747.51 0.0K
12:13 747.51 747.88 747.51 747.88 0.0K
12:14 747.88 748.18 747.88 748.18 0.0K
12:15 748.18 748.35 748.18 748.32 0.0K
12:16 748.32 748.36 748.21 748.36 0.0K
12:17 748.36 748.39 748.32 748.39 0.0K
12:18 748.40 748.41 748.36 748.36 0.0K
12:19 748.36 748.37 748.12 748.12 0.0K
12:20 748.12 748.12 748.06 748.06 0.0K
12:21 748.08 748.18 748.08 748.14 0.0K
12:22 748.14 748.17 748.07 748.17 0.0K
12:23 748.17 748.21 748.15 748.21 0.0K
12:24 748.21 748.24 748.14 748.14 0.0K
12:25 748.14 748.40 748.13 748.14 0.0K
12:26 748.14 748.19 748.10 748.19 0.0K
12:27 748.19 748.29 748.19 748.29 0.0K
12:28 748.29 748.45 748.29 748.44 0.0K
12:29 748.44 748.71 748.44 748.71 0.0K
12:30 748.71 748.74 748.71 748.74 0.0K
12:31 748.74 748.76 748.74 748.76 0.0K
12:32 748.76 749.38 748.76 749.38 0.0K
12:33 749.38 749.45 749.36 749.43 0.0K
12:34 749.45 749.46 749.39 749.46 0.0K
12:35 749.46 749.61 749.46 749.56 0.0K
12:36 749.56 749.79 749.55 749.79 0.0K
12:37 749.79 749.79 749.74 749.75 0.0K
12:38 749.75 749.75 749.67 749.72 0.0K
12:39 749.72 749.73 749.52 749.53 0.0K
12:40 749.53 749.53 749.44 749.48 0.0K
12:41 749.48 749.69 749.48 749.69 0.0K
12:42 749.76 750.12 749.76 750.12 0.0K
12:43 750.12 750.21 750.12 750.21 0.0K
12:44 750.21 750.48 750.21 750.47 0.0K
12:45 750.47 750.53 750.47 750.48 0.0K
12:46 750.45 750.45 750.35 750.35 0.0K
12:47 750.35 750.35 750.21 750.29 0.0K
12:48 750.29 750.29 750.03 750.03 0.0K
12:49 750.03 750.04 750.03 750.04 0.0K
12:50 750.08 750.08 749.98 749.98 0.0K
12:51 749.98 749.98 749.45 749.48 0.0K
12:52 749.49 749.57 749.49 749.57 0.0K
12:53 749.57 749.73 749.57 749.72 0.0K
12:54 749.72 749.72 749.65 749.65 0.0K
12:55 749.65 749.65 749.48 749.48 0.0K
12:56 749.40 749.40 749.23 749.23 0.0K
12:57 749.23 749.23 749.14 749.23 0.0K
12:58 749.23 749.26 749.22 749.23 0.0K
12:59 749.23 749.26 749.20 749.26 0.0K
13:00 748.94 749.21 748.84 749.21 0.0K
13:01 749.21 749.40 749.17 749.40 0.0K
13:02 749.39 749.43 749.35 749.43 0.0K
13:03 749.43 749.43 749.36 749.39 0.0K
13:04 749.39 749.41 749.26 749.26 0.0K
13:05 749.25 749.25 749.14 749.14 0.0K
13:06 749.18 749.18 748.87 748.88 0.0K
13:07 748.88 748.90 748.79 748.83 0.0K
13:08 748.83 748.83 748.71 748.71 0.0K
13:09 748.67 748.79 748.64 748.79 0.0K
13:10 748.78 748.81 748.78 748.81 0.0K
13:11 748.83 749.11 748.83 749.11 0.0K
13:12 749.11 749.49 749.11 749.48 0.0K
13:13 749.47 749.51 749.47 749.51 0.0K
13:14 749.51 749.51 749.48 749.51 0.0K
13:15 749.51 749.56 749.49 749.49 0.0K
13:16 749.49 749.65 749.48 749.65 0.0K
13:17 749.65 749.83 749.63 749.63 0.0K
13:18 749.63 749.63 749.58 749.63 0.0K
13:19 749.60 749.61 749.54 749.54 0.0K
13:20 749.54 749.54 749.51 749.52 0.0K
13:21 749.52 749.52 749.47 749.47 0.0K
13:22 749.46 749.46 749.36 749.44 0.0K
13:23 749.44 749.67 749.44 749.62 0.0K
13:24 749.62 749.67 749.52 749.52 0.0K
13:25 749.50 749.50 749.22 749.22 0.0K
13:26 749.22 749.22 748.98 748.98 0.0K
13:27 748.98 749.00 748.97 749.00 0.0K
13:28 749.00 749.01 748.97 748.97 0.0K
13:29 748.97 749.02 748.97 749.02 0.0K
13:30 749.02 749.02 748.75 748.75 0.0K
13:31 748.72 748.72 748.70 748.71 0.0K
13:32 748.71 748.80 748.70 748.80 0.0K
13:33 748.80 748.80 748.74 748.74 0.0K
13:34 748.74 748.78 748.66 748.66 0.0K
13:35 748.66 748.66 748.53 748.53 0.0K
13:36 748.53 748.57 748.52 748.54 0.0K
13:37 748.54 748.60 748.53 748.60 0.0K
13:38 748.59 748.66 748.58 748.66 0.0K
13:39 748.66 749.00 748.66 749.00 0.0K
13:40 749.09 749.59 749.09 749.59 0.0K
13:41 749.59 749.59 749.54 749.55 0.0K
13:42 749.54 749.72 749.54 749.66 0.0K
13:43 749.67 749.86 749.67 749.86 0.0K
13:44 749.86 750.11 749.86 750.11 0.0K
13:45 750.11 750.20 750.11 750.19 0.0K
13:46 750.21 750.43 750.21 750.40 0.0K
13:47 750.35 750.35 750.14 750.14 0.0K
13:48 750.14 750.15 749.78 749.78 0.0K
13:49 749.78 749.93 749.78 749.85 0.0K
13:50 749.85 749.85 749.71 749.74 0.0K
13:51 749.57 749.68 749.57 749.66 0.0K
13:52 749.66 749.80 749.66 749.80 0.0K
13:53 749.80 749.81 749.77 749.79 0.0K
13:54 749.75 749.75 749.59 749.59 0.0K
13:55 749.59 749.59 749.30 749.30 0.0K
13:56 749.30 749.32 749.22 749.22 0.0K
13:57 749.22 749.23 748.83 748.83 0.0K
13:58 748.83 748.84 748.73 748.73 0.0K
13:59 748.73 748.78 748.70 748.71 0.0K
14:00 748.71 748.72 748.66 748.66 0.0K
14:01 748.66 748.66 748.52 748.52 0.0K
14:02 748.44 748.46 748.38 748.45 0.0K
14:03 748.45 748.46 748.45 748.46 0.0K
14:04 748.46 748.56 748.46 748.56 0.0K
14:05 748.56 748.61 748.44 748.57 0.0K
14:06 748.59 748.59 748.55 748.59 0.0K
14:07 748.59 748.59 748.53 748.53 0.0K
14:08 748.50 748.50 748.42 748.42 0.0K
14:09 748.42 748.43 748.32 748.35 0.0K
14:10 748.35 748.35 747.89 747.93 0.0K
14:11 747.93 747.93 747.67 747.67 0.0K
14:12 747.67 747.67 747.19 747.19 0.0K
14:13 747.16 747.23 747.11 747.14 0.0K
14:14 747.14 747.14 746.93 746.93 0.0K
14:15 746.93 746.96 746.93 746.96 0.0K
14:16 746.96 746.98 746.86 746.86 0.0K
14:17 746.86 746.97 746.86 746.92 0.0K
14:18 746.92 747.05 746.92 747.05 0.0K
14:19 747.06 747.12 747.06 747.10 0.0K
14:20 747.10 747.10 746.94 746.94 0.0K
14:21 746.94 746.95 746.90 746.90 0.0K
14:22 746.90 746.90 746.66 746.66 0.0K
14:23 746.66 746.66 746.43 746.43 0.0K
14:24 746.41 746.48 746.39 746.48 0.0K
14:25 746.48 746.49 746.48 746.49 0.0K
14:26 746.49 746.49 746.39 746.39 0.0K
14:27 746.36 746.38 746.29 746.38 0.0K
14:28 746.38 746.38 745.97 745.97 0.0K
14:29 745.96 745.96 745.86 745.89 0.0K
14:30 745.89 746.17 745.89 746.17 0.0K
14:31 746.17 746.25 746.17 746.22 0.0K
14:32 746.22 746.27 746.22 746.27 0.0K
14:33 746.27 746.48 746.27 746.47 0.0K
14:34 746.45 746.49 746.43 746.46 0.0K
14:35 746.46 746.46 746.32 746.32 0.0K
14:36 746.32 746.34 746.07 746.07 0.0K
14:37 746.07 746.11 746.06 746.11 0.0K
14:38 746.11 746.11 745.83 745.83 0.0K
14:39 745.83 745.86 745.71 745.71 0.0K
14:40 745.71 745.81 745.71 745.81 0.0K
14:41 745.85 745.93 745.84 745.91 0.0K
14:42 745.91 745.91 745.71 745.71 0.0K
14:43 745.71 745.72 745.54 745.54 0.0K
14:44 745.54 745.54 745.36 745.36 0.0K
14:45 745.36 745.57 745.28 745.54 0.0K
14:46 745.53 746.14 745.53 746.14 0.0K
14:47 746.16 746.24 746.16 746.24 0.0K
14:48 746.20 746.32 746.20 746.32 0.0K
14:49 746.32 746.64 746.32 746.64 0.0K
14:50 746.64 746.73 746.64 746.73 0.0K
14:51 746.73 746.83 746.73 746.83 0.0K
14:52 746.83 747.45 746.83 747.45 0.0K
14:53 747.45 747.65 747.45 747.65 0.0K
14:54 747.65 747.68 747.54 747.54 0.0K
14:55 747.55 747.78 747.55 747.78 0.0K
14:56 747.84 748.23 747.83 748.23 0.0K
14:57 748.23 748.23 748.19 748.19 0.0K
14:58 748.19 748.40 748.19 748.19 0.0K
14:59 748.19 748.22 748.08 748.19 0.0K
15:00 748.16 748.31 748.14 748.31 0.0K
15:01 748.31 748.42 748.31 748.42 0.0K
15:02 748.42 748.58 748.42 748.58 0.0K
15:03 748.59 748.80 748.59 748.80 0.0K
15:04 748.78 748.89 748.78 748.86 0.0K
15:05 748.86 748.90 748.75 748.81 0.0K
15:06 748.83 748.86 748.80 748.81 0.0K
15:07 748.81 749.16 748.79 749.16 0.0K
15:08 749.16 749.30 749.16 749.18 0.0K
15:09 749.18 749.39 749.17 749.35 0.0K
15:10 749.35 749.40 749.35 749.38 0.0K
15:11 749.40 749.42 749.24 749.24 0.0K
15:12 749.24 749.28 748.96 748.96 0.0K
15:13 748.97 748.97 748.67 748.67 0.0K
15:14 748.67 748.67 748.47 748.47 0.0K
15:15 748.45 748.46 748.37 748.38 0.0K
15:16 748.36 748.36 747.82 747.82 0.0K
15:17 747.82 747.83 747.79 747.83 0.0K
15:18 747.83 747.84 747.80 747.81 0.0K
15:19 747.81 747.86 747.81 747.83 0.0K
15:20 747.83 747.83 747.46 747.46 0.0K
15:21 747.46 747.46 746.88 746.88 0.0K
15:22 746.81 746.85 746.70 746.70 0.0K
15:23 746.70 746.71 746.66 746.66 0.0K
15:24 746.64 746.72 746.64 746.69 0.0K
15:25 746.69 746.80 746.69 746.80 0.0K
15:26 746.80 746.81 746.76 746.81 0.0K
15:27 746.81 746.81 746.58 746.58 0.0K
15:28 746.58 746.84 746.56 746.84 0.0K
15:29 746.83 746.84 746.66 746.66 0.0K
15:30 746.66 746.67 746.39 746.39 0.0K
15:31 746.39 746.46 746.37 746.43 0.0K
15:32 746.46 746.46 746.35 746.35 0.0K
15:33 746.36 746.36 746.09 746.13 0.0K
15:34 746.13 746.30 746.10 746.24 0.0K
15:35 746.24 746.30 746.17 746.18 0.0K
15:36 746.18 746.43 746.18 746.35 0.0K
15:37 746.35 746.35 746.05 746.05 0.0K
15:38 746.05 746.05 745.79 745.80 0.0K
15:39 745.80 746.20 745.79 746.20 0.0K
15:40 746.22 747.06 746.22 747.02 0.0K
15:41 747.02 747.33 746.97 746.97 0.0K
15:42 746.89 746.89 746.44 746.49 0.0K
15:43 746.48 746.85 746.48 746.85 0.0K
15:44 746.91 746.96 746.86 746.91 0.0K
15:45 746.90 746.95 746.86 746.95 0.0K
15:46 746.92 747.08 746.92 746.97 0.0K
15:47 746.96 746.99 746.52 746.52 0.0K
15:48 746.48 746.54 746.38 746.38 0.0K
15:49 746.38 746.43 746.24 746.43 0.0K
15:50 746.53 747.22 746.53 747.22 0.0K
15:51 747.21 747.71 746.92 747.71 0.0K
15:52 747.74 748.55 747.74 748.55 0.0K
15:53 748.56 748.72 748.56 748.67 0.0K
15:54 748.58 749.09 748.58 749.08 0.0K
15:55 749.03 749.03 747.59 747.79 0.0K
15:56 748.01 748.41 747.80 747.83 0.0K
15:57 747.77 748.14 747.66 747.89 0.0K
15:58 747.88 747.88 747.49 747.63 0.0K
15:59 747.77 747.81 747.44 747.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available