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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 524.95 531.14 523.99 528.84 0.0M
2021-12-30 529.11 530.90 524.93 525.38 0.0M
2021-12-29 522.33 530.38 522.33 528.71 0.0M
2021-12-28 518.98 524.50 518.97 522.46 0.0M
2021-12-27 515.42 519.22 512.34 519.16 0.0M
2021-12-23 513.80 515.25 512.21 512.73 0.0M
2021-12-22 502.24 512.62 502.24 512.22 0.0M
2021-12-21 495.05 502.44 495.05 502.14 0.0M
2021-12-20 494.67 494.67 483.73 490.21 0.0M
2021-12-17 508.08 508.55 499.67 501.20 0.0M
2021-12-16 518.90 519.44 508.99 510.32 0.0M
2021-12-15 513.06 519.67 507.73 519.49 0.0M
2021-12-14 515.67 516.82 509.13 510.63 0.0M
2021-12-13 529.21 530.41 519.58 520.08 0.0M
2021-12-10 524.94 528.91 521.33 528.77 0.0M
2021-12-09 521.96 528.25 519.98 521.72 0.0M
2021-12-08 521.84 524.85 518.41 523.10 0.0M
2021-12-07 519.96 522.97 516.99 519.66 0.0M
2021-12-06 509.95 518.33 508.38 515.64 0.0M
2021-12-03 507.61 508.27 498.53 503.11 0.0M
2021-12-02 488.35 506.86 487.66 504.41 0.0M
2021-12-01 491.45 498.04 484.47 484.58 0.0M
2021-11-30 490.84 496.74 481.05 482.24 0.0M
2021-11-29 497.23 497.36 488.96 493.80 0.0M
2021-11-26 493.67 497.11 489.32 493.13 0.0M
2021-11-24 504.58 506.47 503.58 504.05 0.0M
2021-11-23 501.92 506.51 499.01 505.64 0.0M
2021-11-22 506.37 510.49 502.30 502.88 0.0M
2021-11-19 502.17 511.67 502.03 503.13 0.0M
2021-11-18 506.27 506.39 500.98 502.48 0.0M
2021-11-17 501.04 505.17 497.51 504.42 0.0M
2021-11-16 494.96 503.00 493.59 500.63 0.0M
2021-11-15 497.79 497.88 493.27 493.86 0.0M
2021-11-12 491.37 497.46 490.57 496.81 0.0M
2021-11-11 488.81 491.59 487.95 489.56 0.0M
2021-11-10 494.97 498.31 486.05 487.27 0.0M
2021-11-09 492.61 498.57 491.82 497.88 0.0M
2021-11-08 488.77 492.15 485.41 488.35 0.0M
2021-11-05 482.17 488.28 481.49 486.12 0.0M
2021-11-04 477.67 485.98 476.69 477.52 0.0M
2021-11-03 471.70 481.47 471.70 476.36 0.0M
2021-11-02 478.46 478.56 471.06 472.52 0.0M
2021-11-01 473.16 478.51 469.43 477.62 0.0M
2021-10-29 471.52 476.65 470.40 471.94 0.0M
2021-10-28 469.83 474.15 468.98 473.20 0.0M
2021-10-27 472.45 483.04 466.82 466.94 0.0M
2021-10-26 474.27 475.08 469.51 469.87 0.0M
2021-10-25 471.60 478.54 468.48 473.99 0.0M
2021-10-22 473.92 478.27 471.11 471.48 0.0M
2021-10-21 472.12 473.68 469.69 472.90 0.0M
2021-10-20 467.60 476.09 467.11 474.05 0.0M
2021-10-19 469.91 469.94 465.21 465.96 0.0M
2021-10-18 459.70 468.61 459.70 468.31 0.0M
2021-10-15 467.49 468.70 461.30 461.37 0.0M
2021-10-14 455.85 464.28 455.67 463.94 0.0M
2021-10-13 450.61 453.71 448.30 452.56 0.0M
2021-10-12 447.08 452.95 447.00 449.30 0.0M
2021-10-11 446.72 451.25 446.51 446.56 0.0M
2021-10-08 451.26 451.72 446.54 447.04 0.0M
2021-10-07 448.26 455.59 448.26 450.64 0.0M
2021-10-06 438.85 447.19 438.64 445.10 0.0M
2021-10-05 442.61 445.17 439.91 441.55 0.0M
2021-10-04 441.10 445.52 440.45 441.74 0.0M
2021-10-01 443.37 446.88 439.52 443.43 0.0M
2021-09-30 455.59 455.63 440.80 440.84 0.0M
2021-09-29 453.16 456.65 452.27 452.76 0.0M
2021-09-28 459.65 461.44 450.19 451.26 0.0M
2021-09-27 457.66 464.62 456.13 462.89 0.0M
2021-09-24 459.60 462.42 456.68 459.49 0.0M
2021-09-23 460.14 465.06 459.69 460.72 0.0M
2021-09-22 458.93 463.36 457.40 458.10 0.0M
2021-09-21 456.63 458.21 450.34 454.11 0.0M
2021-09-20 456.86 462.18 450.67 456.98 0.0M
2021-09-17 465.63 468.29 463.42 466.56 0.0M
2021-09-16 462.60 469.74 462.24 466.44 0.0M
2021-09-15 458.24 463.57 456.50 462.72 0.0M
2021-09-14 468.59 468.65 457.54 459.28 0.0M
2021-09-13 469.53 469.82 463.28 466.30 0.0M
2021-09-10 471.23 472.26 465.49 465.66 0.0M
2021-09-09 469.70 472.92 466.87 467.96 0.0M
2021-09-08 471.00 475.79 469.21 470.38 0.0M
2021-09-07 484.86 485.85 479.64 479.85 0.0M
2021-09-03 490.77 490.80 484.50 487.76 0.0M
2021-09-02 496.03 496.33 492.04 493.33 0.0M
2021-09-01 491.69 495.58 488.95 494.29 0.0M
2021-08-31 494.28 494.96 487.55 490.27 0.0M
2021-08-30 496.26 496.79 492.19 493.31 0.0M
2021-08-27 488.98 497.38 488.49 495.21 0.0M
2021-08-26 492.04 492.33 485.28 487.33 0.0M
2021-08-25 487.68 494.82 486.78 492.17 0.0M
2021-08-24 481.99 490.89 480.69 486.30 0.0M
2021-08-23 481.21 481.31 474.07 479.66 0.0M
2021-08-20 473.05 481.64 472.45 479.75 0.0M
2021-08-19 468.91 475.80 468.39 473.55 0.0M
2021-08-18 476.89 483.15 474.68 475.40 0.0M
2021-08-17 488.11 488.63 475.70 479.60 0.0M
2021-08-16 491.17 497.72 488.11 494.04 0.0M
2021-08-13 495.09 495.57 490.45 493.20 0.0M
2021-08-12 498.34 499.82 492.14 494.07 0.0M
2021-08-11 485.46 497.85 483.99 497.69 0.0M
2021-08-10 477.65 488.31 476.71 484.43 0.0M
2021-08-09 479.63 482.69 476.97 477.43 0.0M
2021-08-06 483.18 485.93 479.37 481.00 0.0M
2021-08-05 479.51 483.15 477.81 480.66 0.0M
2021-08-04 481.56 485.63 477.69 477.77 0.0M
2021-08-03 483.76 486.64 478.94 486.16 0.0M
2021-08-02 483.23 487.70 481.86 482.13 0.0M
2021-07-30 479.75 486.27 479.68 480.71 0.0M
2021-07-29 475.19 486.57 475.18 483.24 0.0M
2021-07-28 472.45 475.12 466.48 470.12 0.0M
2021-07-27 466.62 471.71 462.98 471.59 0.0M
2021-07-26 473.89 474.31 467.59 469.10 0.0M
2021-07-23 465.48 473.25 464.85 472.50 0.0M
2021-07-22 461.34 462.80 457.16 461.78 0.0M
2021-07-21 462.20 467.82 461.78 466.56 0.0M
2021-07-20 450.67 461.45 449.79 459.93 0.0M
2021-07-19 447.31 453.47 444.15 449.52 0.0M
2021-07-16 459.48 461.68 453.15 453.77 0.0M
2021-07-15 454.59 458.87 453.64 457.73 0.0M
2021-07-14 458.01 461.35 455.12 456.84 0.0M
2021-07-13 466.68 466.69 457.29 458.04 0.0M
2021-07-12 466.28 469.62 464.67 469.20 0.0M
2021-07-09 469.59 472.19 467.78 469.72 0.0M
2021-07-08 468.62 471.21 461.33 464.03 0.0M
2021-07-07 466.40 478.78 466.35 476.75 0.0M
2021-07-06 473.81 473.81 462.46 467.51 0.0M
2021-07-02 478.13 478.58 473.91 474.55 0.0M
2021-07-01 472.82 478.90 470.02 477.09 0.0M
2021-06-30 469.08 472.09 468.45 471.56 0.0M
2021-06-29 469.24 475.97 469.24 471.26 0.0M
2021-06-28 466.54 469.44 463.17 468.13 0.0M
2021-06-25 467.04 468.65 465.40 465.61 0.0M
2021-06-24 465.37 466.31 460.18 465.33 0.0M
2021-06-23 468.60 468.95 461.36 463.84 0.0M
2021-06-22 467.64 469.43 464.42 467.94 0.0M
2021-06-21 463.89 468.24 463.28 466.95 0.0M
2021-06-18 458.13 466.84 457.29 460.66 0.0M
2021-06-17 462.26 465.89 455.19 462.33 0.0M
2021-06-16 468.28 469.28 461.51 462.24 0.0M
2021-06-15 465.47 470.31 463.68 468.29 0.0M
2021-06-14 471.19 471.82 462.38 464.77 0.0M
2021-06-11 469.15 473.11 468.35 471.34 0.0M
2021-06-10 478.52 478.70 466.52 467.18 0.0M
2021-06-09 487.69 487.82 478.90 479.46 0.0M
2021-06-08 486.82 487.83 483.91 486.85 0.0M
2021-06-07 488.49 488.81 482.32 485.04 0.0M
2021-06-04 486.86 487.98 481.48 487.14 0.0M
2021-06-03 487.72 488.08 479.45 484.04 0.0M
2021-06-02 502.43 502.46 490.99 491.60 0.0M
2021-06-01 504.94 505.62 497.90 501.63 0.0M
2021-05-28 503.54 504.36 496.37 499.66 0.0M
2021-05-27 501.51 502.30 498.48 500.48 0.0M
2021-05-26 491.88 499.42 491.75 497.35 0.0M
2021-05-25 488.82 495.90 488.82 489.40 0.0M
2021-05-24 487.55 488.42 485.26 486.12 0.0M
2021-05-21 489.79 492.33 482.83 483.89 0.0M
2021-05-20 485.38 488.02 482.68 486.63 0.0M
2021-05-19 478.07 486.38 473.24 484.75 0.0M
2021-05-18 502.18 502.52 488.11 488.56 0.0M
2021-05-17 502.13 503.16 494.04 501.63 0.0M
2021-05-14 503.20 506.48 501.25 504.93 0.0M
2021-05-13 486.34 501.74 486.14 498.84 0.0M
2021-05-12 508.08 508.11 483.34 483.97 0.0M
2021-05-11 520.33 520.37 506.57 511.44 0.0M
2021-05-10 527.02 538.36 524.51 528.51 0.0M
2021-05-07 514.41 526.29 512.29 525.49 0.0M
2021-05-06 515.59 515.83 509.44 515.00 0.0M
2021-05-05 517.65 517.74 509.03 513.95 0.0M
2021-05-04 509.44 515.98 507.84 515.64 0.0M
2021-05-03 505.94 513.75 504.53 510.46 0.0M
2021-04-30 508.60 508.60 496.88 500.97 0.0M
2021-04-29 506.54 511.74 504.80 510.83 0.0M
2021-04-28 502.90 503.24 500.20 501.93 0.0M
2021-04-27 501.82 506.63 500.38 501.74 0.0M
2021-04-26 497.14 498.24 494.33 497.39 0.0M
2021-04-23 487.33 493.23 485.22 491.72 0.0M
2021-04-22 483.29 487.07 480.60 484.82 0.0M
2021-04-21 480.51 486.73 479.61 485.62 0.0M
2021-04-20 491.73 493.29 474.77 480.31 0.0M
2021-04-19 496.61 496.61 489.43 492.66 0.0M
2021-04-16 488.10 496.98 488.10 495.14 0.0M
2021-04-15 486.49 486.77 483.93 484.81 0.0M
2021-04-14 481.46 486.23 480.81 482.85 0.0M
2021-04-13 483.64 484.68 477.61 482.34 0.0M
2021-04-12 486.68 486.68 481.83 485.16 0.0M
2021-04-09 475.40 486.21 474.59 485.89 0.0M
2021-04-08 478.51 478.75 473.65 475.32 0.0M
2021-04-07 482.94 483.22 476.59 477.89 0.0M
2021-04-06 479.58 483.99 477.94 482.29 0.0M
2021-04-05 478.48 479.72 474.08 479.31 0.0M
2021-04-01 469.34 474.94 467.37 474.87 0.0M
2021-03-31 469.23 470.89 465.03 465.83 0.0M
2021-03-30 460.71 469.49 459.78 467.60 0.0M
2021-03-29 469.28 473.51 461.38 461.81 0.0M
2021-03-26 457.08 469.36 454.04 469.02 0.0M
2021-03-25 436.58 454.51 434.78 453.28 0.0M
2021-03-24 441.00 449.02 439.81 439.85 0.0M
2021-03-23 446.77 448.35 435.79 438.17 0.0M
2021-03-22 447.20 449.64 441.36 447.41 0.0M
2021-03-19 446.42 449.44 440.26 445.60 0.0M
2021-03-18 460.11 460.14 444.70 446.01 0.0M
2021-03-17 445.85 463.35 444.24 463.12 0.0M
2021-03-16 454.71 457.20 448.47 448.55 0.0M
2021-03-15 444.99 453.86 441.75 453.82 0.0M
2021-03-12 443.31 446.37 438.92 444.74 0.0M
2021-03-11 450.56 451.60 446.55 447.74 0.0M
2021-03-10 437.71 449.67 436.17 446.32 0.0M
2021-03-09 437.81 439.82 434.15 434.15 0.0M
2021-03-08 426.84 438.96 425.56 433.20 0.0M
2021-03-05 412.66 425.37 403.36 424.27 0.0M
2021-03-04 414.91 422.95 399.20 408.17 0.0M
2021-03-03 421.92 422.48 414.48 415.58 0.0M
2021-03-02 423.68 425.25 418.51 423.11 0.0M
2021-03-01 422.49 428.06 421.56 423.17 0.0M
2021-02-26 414.88 420.53 409.89 415.84 0.0M
2021-02-25 429.59 429.59 410.89 411.83 0.0M
2021-02-24 422.49 433.13 416.31 432.73 0.0M
2021-02-23 419.86 424.68 412.11 423.52 0.0M
2021-02-22 425.34 427.65 420.87 421.11 0.0M
2021-02-19 421.50 429.37 421.48 427.90 0.0M
2021-02-18 423.30 424.19 417.01 419.68 0.0M
2021-02-17 423.26 427.02 416.93 423.71 0.0M
2021-02-16 436.15 436.22 425.75 426.22 0.0M
2021-02-12 435.00 439.22 433.54 436.95 0.0M
2021-02-11 436.99 440.25 433.81 437.89 0.0M
2021-02-10 434.45 437.54 428.13 434.66 0.0M
2021-02-09 437.08 437.57 431.40 432.96 0.0M
2021-02-08 428.90 437.42 428.78 437.39 0.0M
2021-02-05 420.20 426.22 417.82 425.53 0.0M
2021-02-04 413.80 420.68 411.43 417.37 0.0M
2021-02-03 411.81 414.58 409.86 413.48 0.0M
2021-02-02 411.67 413.82 406.21 411.95 0.0M
2021-02-01 404.17 409.55 397.74 408.64 0.0M
2021-01-29 406.60 406.88 396.48 400.51 0.0M
2021-01-28 410.10 412.03 404.74 409.41 0.0M
2021-01-27 409.72 413.91 405.12 408.62 0.0M
2021-01-26 427.67 431.94 416.03 416.95 0.0M
2021-01-25 424.47 428.07 419.22 424.41 0.0M
2021-01-22 418.43 422.44 414.21 421.95 0.0M
2021-01-21 420.08 424.96 417.98 420.31 0.0M
2021-01-20 404.31 419.26 404.13 417.98 0.0M
2021-01-19 400.39 403.64 399.23 402.33 0.0M
2021-01-15 393.47 398.23 391.84 396.62 0.0M
2021-01-14 396.54 400.27 393.83 396.60 0.0M
2021-01-13 399.71 405.05 394.03 394.12 0.0M
2021-01-12 394.11 397.00 391.03 396.69 0.0M
2021-01-11 385.47 395.72 384.94 393.05 0.0M
2021-01-08 397.93 398.80 385.46 388.70 0.0M
2021-01-07 388.74 396.94 388.22 395.84 0.0M
2021-01-06 381.73 389.42 379.91 387.03 0.0M
2021-01-05 379.45 383.04 379.45 380.99 0.0M
2021-01-04 392.18 392.48 377.86 382.04 0.0M