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
2024-12-31 691.73 692.63 686.63 687.93 0.0M
2024-12-30 688.90 690.01 680.48 687.19 0.0M
2024-12-27 695.12 700.14 689.10 692.18 0.0M
2024-12-26 694.07 701.20 693.43 699.52 0.0M
2024-12-24 693.31 698.81 693.04 698.53 0.0M
2024-12-23 691.62 695.51 689.37 694.71 0.0M
2024-12-20 685.91 699.24 685.91 693.56 0.0M
2024-12-19 702.47 703.12 686.07 686.76 0.0M
2024-12-18 736.53 737.72 704.90 705.24 0.0M
2024-12-17 740.26 744.21 732.75 734.20 0.0M
2024-12-16 748.85 754.63 741.97 743.09 0.0M
2024-12-13 752.45 755.77 742.68 748.58 0.0M
2024-12-12 762.86 763.57 756.43 757.77 0.0M
2024-12-11 777.21 777.41 765.53 766.45 0.0M
2024-12-10 777.09 778.42 766.63 771.60 0.0M
2024-12-09 790.67 791.18 784.08 788.27 0.0M
2024-12-06 798.24 799.24 784.19 786.90 0.0M
2024-12-05 795.48 795.65 785.94 786.45 0.0M
2024-12-04 803.16 804.65 791.25 794.57 0.0M
2024-12-03 817.11 817.87 807.23 810.08 0.0M
2024-12-02 814.83 816.39 807.61 812.97 0.0M
2024-11-29 823.22 825.46 816.00 816.00 0.0M
2024-11-27 823.32 824.75 815.14 815.23 0.0M
2024-11-26 821.78 822.46 810.32 815.28 0.0M
2024-11-25 807.31 836.67 807.29 830.49 0.0M
2024-11-22 786.73 795.94 786.05 795.09 0.0M
2024-11-21 780.55 788.17 778.92 782.77 0.0M
2024-11-20 776.30 778.09 773.65 777.05 0.0M
2024-11-19 771.62 778.38 766.54 776.55 0.0M
2024-11-18 774.66 780.67 773.36 776.41 0.0M
2024-11-15 779.97 782.62 776.95 778.04 0.0M
2024-11-14 781.72 789.92 780.51 783.21 0.0M
2024-11-13 790.72 790.72 778.14 779.42 0.0M
2024-11-12 795.14 797.17 779.67 779.85 0.0M
2024-11-11 807.21 809.04 801.00 801.26 0.0M
2024-11-08 794.39 804.95 793.94 801.87 0.0M
2024-11-07 786.38 795.64 786.35 793.51 0.0M
2024-11-06 793.24 795.79 770.80 785.60 0.0M
2024-11-05 773.04 795.92 772.71 795.77 0.0M
2024-11-04 773.37 791.39 773.37 778.22 0.0M
2024-11-01 781.98 785.16 769.60 770.27 0.0M
2024-10-31 773.99 779.58 772.95 773.05 0.0M
2024-10-30 774.78 784.39 770.86 778.89 0.0M
2024-10-29 777.60 777.60 748.54 771.99 0.0M
2024-10-28 790.39 796.39 787.50 790.48 0.0M
2024-10-25 798.38 798.58 783.20 783.83 0.0M
2024-10-24 788.63 796.50 787.04 795.66 0.0M
2024-10-23 781.35 788.12 777.50 783.98 0.0M
2024-10-22 805.52 805.68 785.20 785.24 0.0M
2024-10-21 832.22 832.75 808.73 809.92 0.0M
2024-10-18 828.35 837.18 825.95 834.81 0.0M
2024-10-17 830.24 830.97 823.03 825.44 0.0M
2024-10-16 825.06 831.77 824.98 830.41 0.0M
2024-10-15 816.03 828.47 816.03 818.61 0.0M
2024-10-14 799.89 812.20 798.54 811.33 0.0M
2024-10-11 793.78 802.80 793.68 798.74 0.0M
2024-10-10 793.75 799.20 790.21 792.74 0.0M
2024-10-09 803.50 804.74 799.68 802.40 0.0M
2024-10-08 802.61 808.46 797.39 801.93 0.0M
2024-10-07 790.61 798.73 785.89 798.44 0.0M
2024-10-04 813.42 813.59 789.85 797.60 0.0M
2024-10-03 808.11 810.55 801.72 808.96 0.0M
2024-10-02 812.75 815.83 806.15 811.00 0.0M
2024-10-01 822.71 822.92 809.64 819.20 0.0M
2024-09-30 814.08 820.58 810.17 820.05 0.0M
2024-09-27 814.35 825.39 812.03 817.88 0.0M
2024-09-26 811.83 813.56 806.61 808.43 0.0M
2024-09-25 815.61 815.61 803.52 804.57 0.0M
2024-09-24 819.52 822.05 814.16 818.08 0.0M
2024-09-23 818.58 823.31 813.63 820.54 0.0M
2024-09-20 823.02 823.41 810.46 812.59 0.0M
2024-09-19 832.11 832.37 820.50 832.00 0.0M
2024-09-18 818.65 830.50 809.26 813.69 0.0M
2024-09-17 813.15 818.42 807.87 815.66 0.0M
2024-09-16 808.83 811.00 799.23 808.89 0.0M
2024-09-13 791.53 804.65 791.53 803.58 0.0M
2024-09-12 768.11 782.83 767.94 781.42 0.0M
2024-09-11 761.82 766.93 746.18 765.77 0.0M
2024-09-10 770.05 770.45 761.28 768.86 0.0M
2024-09-09 764.53 772.12 763.69 765.02 0.0M
2024-09-06 762.66 777.38 762.52 763.09 0.0M
2024-09-05 764.81 766.64 757.85 760.35 0.0M
2024-09-04 762.74 766.29 757.73 763.88 0.0M
2024-09-03 785.63 789.22 761.86 766.10 0.0M
2024-08-30 783.33 787.08 772.86 786.63 0.0M
2024-08-29 781.10 784.31 773.05 777.82 0.0M
2024-08-28 779.95 784.08 775.86 777.94 0.0M
2024-08-27 785.76 785.76 780.61 782.04 0.0M
2024-08-26 804.27 805.43 791.59 791.89 0.0M
2024-08-23 777.50 800.24 776.72 799.66 0.0M
2024-08-22 773.06 776.72 768.55 770.91 0.0M
2024-08-21 760.21 774.98 760.21 772.91 0.0M
2024-08-20 759.72 761.92 751.01 752.84 0.0M
2024-08-19 749.77 758.07 747.66 757.95 0.0M
2024-08-16 745.31 753.46 742.80 745.45 0.0M
2024-08-15 746.40 748.95 739.92 746.66 0.0M
2024-08-14 746.70 747.13 735.94 738.51 0.0M
2024-08-13 735.86 744.16 734.21 741.75 0.0M
2024-08-12 735.46 736.19 727.56 729.23 0.0M
2024-08-09 737.56 740.31 734.06 736.30 0.0M
2024-08-08 730.53 738.28 727.46 735.11 0.0M
2024-08-07 749.70 754.93 721.83 722.63 0.0M
2024-08-06 734.77 754.25 728.84 741.26 0.0M
2024-08-05 735.17 749.66 719.15 740.29 0.0M
2024-08-02 760.55 768.22 752.09 761.32 0.0M
2024-08-01 794.04 797.79 771.18 777.09 0.0M
2024-07-31 796.60 808.44 786.45 790.26 0.0M
2024-07-30 786.85 795.03 783.67 791.08 0.0M
2024-07-29 780.30 785.61 775.75 783.19 0.0M
2024-07-26 770.00 783.30 766.81 778.20 0.0M
2024-07-25 743.90 768.23 741.02 754.16 0.0M
2024-07-24 755.43 759.45 739.97 740.25 0.0M
2024-07-23 755.62 764.45 750.37 761.44 0.0M
2024-07-22 750.65 759.84 742.52 759.57 0.0M
2024-07-19 749.18 754.38 744.38 748.90 0.0M
2024-07-18 738.18 771.21 738.18 748.91 0.0M
2024-07-17 741.57 748.49 733.08 733.26 0.0M
2024-07-16 720.45 749.51 720.18 748.58 0.0M
2024-07-15 715.29 721.64 709.23 711.00 0.0M
2024-07-12 707.83 718.40 707.81 711.87 0.0M
2024-07-11 678.38 703.41 678.38 701.00 0.0M
2024-07-10 653.60 663.69 652.66 663.02 0.0M
2024-07-09 651.77 657.12 650.27 650.47 0.0M
2024-07-08 654.96 657.47 649.33 653.22 0.0M
2024-07-05 652.05 653.53 645.21 649.86 0.0M
2024-07-03 651.50 659.41 651.08 653.82 0.0M
2024-07-02 648.58 652.67 645.35 652.34 0.0M
2024-07-01 674.71 675.08 653.91 654.23 0.0M
2024-06-28 672.04 678.00 667.79 672.44 0.0M
2024-06-27 668.27 670.24 665.13 670.18 0.0M
2024-06-26 663.87 668.19 663.87 667.35 0.0M
2024-06-25 680.76 680.76 663.11 668.90 0.0M
2024-06-24 678.81 686.86 676.12 682.82 0.0M
2024-06-21 674.76 679.37 666.23 678.49 0.0M
2024-06-20 676.79 681.11 670.84 674.09 0.0M
2024-06-18 681.85 685.68 675.76 678.22 0.0M
2024-06-17 680.65 689.48 679.62 688.87 0.0M
2024-06-14 680.83 683.21 673.80 683.05 0.0M
2024-06-13 686.70 691.64 681.80 690.33 0.0M
2024-06-12 686.13 703.38 685.41 688.38 0.0M
2024-06-11 674.53 674.53 667.10 668.90 0.0M
2024-06-10 666.84 678.88 665.65 678.44 0.0M
2024-06-07 672.17 674.64 666.48 672.26 0.0M
2024-06-06 687.93 690.48 680.79 681.78 0.0M
2024-06-05 683.05 689.89 677.42 689.78 0.0M
2024-06-04 688.71 690.50 678.08 679.60 0.0M
2024-06-03 700.55 700.63 687.26 692.94 0.0M
2024-05-31 691.59 697.65 683.79 697.32 0.0M
2024-05-30 679.06 688.47 678.98 687.86 0.0M
2024-05-29 673.62 677.57 671.59 674.15 0.0M
2024-05-28 693.25 694.94 680.12 682.69 0.0M
2024-05-24 687.69 692.06 686.27 691.95 0.0M
2024-05-23 693.50 693.71 681.33 682.58 0.0M
2024-05-22 701.51 703.19 687.66 690.08 0.0M
2024-05-21 706.89 707.63 702.35 706.87 0.0M
2024-05-20 710.69 714.76 708.00 708.31 0.0M
2024-05-18 712.69 711.51 711.51 711.51 0.0M
2024-05-17 712.69 713.06 708.82 711.51 0.0M
2024-05-16 727.89 728.33 709.75 710.07 0.0M
2024-05-15 720.66 731.49 719.20 730.42 0.0M
2024-05-14 706.47 706.98 702.50 706.26 0.0M
2024-05-13 712.63 712.72 701.57 701.94 0.0M
2024-05-10 706.76 710.11 706.63 708.87 0.0M
2024-05-09 697.64 706.42 697.51 706.12 0.0M
2024-05-08 697.69 699.51 694.44 696.36 0.0M
2024-05-07 703.29 706.47 701.31 701.36 0.0M
2024-05-06 697.70 701.30 695.19 701.23 0.0M
2024-05-03 698.63 707.42 690.76 690.93 0.0M
2024-05-02 676.92 681.28 666.16 680.83 0.0M
2024-05-01 668.37 683.94 663.99 668.81 0.0M
2024-04-30 677.30 682.31 667.46 667.69 0.0M
2024-04-29 683.73 686.13 680.29 684.43 0.0M
2024-04-26 677.51 685.69 676.86 680.15 0.0M
2024-04-25 666.86 676.16 656.49 673.85 0.0M
2024-04-24 685.22 691.18 669.63 676.70 0.0M
2024-04-23 668.73 686.51 665.87 685.12 0.0M
2024-04-22 663.59 670.37 659.31 665.65 0.0M
2024-04-19 664.47 668.11 655.50 658.81 0.0M
2024-04-18 679.23 679.89 663.15 663.60 0.0M
2024-04-17 674.34 675.25 664.12 664.94 0.0M
2024-04-16 671.67 672.35 661.77 668.88 0.0M
2024-04-15 693.17 695.90 677.09 678.92 0.0M
2024-04-12 686.10 690.09 684.47 689.99 0.0M
2024-04-11 688.08 694.32 686.10 690.56 0.0M
2024-04-10 692.78 695.98 683.59 684.65 0.0M
2024-04-09 719.34 719.84 705.27 715.12 0.0M
2024-04-08 718.99 719.71 713.03 714.31 0.0M
2024-04-05 707.76 718.37 707.35 716.98 0.0M
2024-04-04 727.68 728.13 704.97 707.00 0.0M
2024-04-03 707.50 720.00 707.13 718.69 0.0M
2024-04-02 713.03 714.19 706.06 710.81 0.0M
2024-04-01 740.36 741.37 727.88 729.34 0.0M
2024-03-28 732.75 742.53 732.35 739.88 0.0M
2024-03-27 725.56 731.67 723.96 731.44 0.0M
2024-03-26 723.30 726.48 720.05 720.24 0.0M
2024-03-25 724.51 727.23 721.38 721.38 0.0M
2024-03-22 728.08 728.21 723.31 725.83 0.0M
2024-03-21 723.84 730.75 722.38 727.06 0.0M
2024-03-20 702.35 716.64 700.93 715.13 0.0M
2024-03-19 688.65 702.54 688.65 701.86 0.0M
2024-03-18 695.68 697.01 687.64 690.27 0.0M
2024-03-15 683.05 695.78 682.73 692.35 0.0M
2024-03-14 701.77 706.13 683.19 687.03 0.0M
2024-03-13 706.13 713.55 705.90 708.22 0.0M
2024-03-12 697.37 707.27 694.70 705.42 0.0M
2024-03-11 700.18 700.77 692.20 698.51 0.0M
2024-03-08 709.68 712.71 698.68 702.74 0.0M
2024-03-07 701.08 709.89 700.88 706.34 0.0M
2024-03-06 694.58 696.16 690.65 695.33 0.0M
2024-03-05 695.41 702.67 687.20 689.91 0.0M
2024-03-04 700.99 705.98 696.72 697.58 0.0M
2024-03-01 686.97 698.03 684.45 697.60 0.0M
2024-02-29 682.80 688.79 681.35 687.70 0.0M
2024-02-28 674.26 681.11 673.54 677.82 0.0M
2024-02-27 676.24 677.58 671.90 675.41 0.0M
2024-02-26 672.69 676.25 671.37 672.83 0.0M
2024-02-23 670.83 676.29 670.82 672.78 0.0M
2024-02-22 665.67 670.15 664.52 667.94 0.0M
2024-02-21 662.30 666.44 655.93 660.92 0.0M
2024-02-20 646.17 657.43 646.01 656.72 0.0M
2024-02-16 654.84 661.39 652.75 652.89 0.0M
2024-02-15 661.49 663.92 657.51 662.51 0.0M
2024-02-14 654.71 659.95 650.33 658.13 0.0M
2024-02-13 648.32 653.23 641.30 648.02 0.0M
2024-02-12 660.18 671.35 659.56 669.33 0.0M
2024-02-09 658.43 658.77 651.55 657.51 0.0M
2024-02-08 654.06 659.47 653.01 658.24 0.0M
2024-02-07 649.66 656.72 647.47 652.50 0.0M
2024-02-06 645.62 648.19 639.06 644.16 0.0M
2024-02-05 644.65 648.68 639.42 645.86 0.0M
2024-02-02 647.60 658.41 643.38 653.80 0.0M
2024-02-01 650.49 656.49 641.98 656.13 0.0M
2024-01-31 652.29 656.55 643.94 644.51 0.0M
2024-01-30 650.20 656.19 650.12 654.08 0.0M
2024-01-29 644.20 650.05 642.46 649.02 0.0M
2024-01-26 644.04 646.83 640.08 643.84 0.0M
2024-01-25 641.33 644.89 638.05 644.83 0.0M
2024-01-24 649.94 650.13 631.86 632.87 0.0M
2024-01-23 660.68 664.26 640.74 643.53 0.0M
2024-01-22 665.04 673.78 664.87 672.91 0.0M
2024-01-19 655.33 660.98 650.55 660.47 0.0M
2024-01-18 654.15 655.55 646.13 653.86 0.0M
2024-01-17 642.31 646.95 642.19 645.36 0.0M
2024-01-16 647.88 651.38 645.24 649.34 0.0M
2024-01-12 664.92 665.03 651.36 654.04 0.0M
2024-01-11 657.45 662.41 652.81 662.18 0.0M
2024-01-10 659.13 663.79 657.73 661.53 0.0M
2024-01-09 646.81 652.58 646.63 651.55 0.0M
2024-01-08 644.85 653.63 644.85 653.50 0.0M
2024-01-05 633.62 645.42 633.06 641.16 0.0M
2024-01-04 636.00 643.46 635.91 636.86 0.0M
2024-01-03 640.33 643.76 634.97 638.13 0.0M
2024-01-02 650.16 656.08 647.20 651.29 0.0M