PHLX Housing TR

🏛️ usa →
906.84
Last Update: 2025-09-29
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
2021-12-31 608.08 615.24 606.96 612.58 0.0M
2021-12-30 612.89 614.97 608.05 608.57 0.0M
2021-12-29 604.91 614.23 604.91 612.31 0.0M
2021-12-28 601.04 607.43 601.03 605.06 0.0M
2021-12-27 596.91 601.31 593.35 601.24 0.0M
2021-12-23 595.03 596.71 593.20 593.80 0.0M
2021-12-22 581.65 593.67 581.65 593.20 0.0M
2021-12-21 573.32 581.89 573.32 581.53 0.0M
2021-12-20 572.89 572.89 560.22 567.72 0.0M
2021-12-17 588.41 588.96 578.67 580.44 0.0M
2021-12-16 600.95 601.56 589.46 591.00 0.0M
2021-12-15 594.18 601.84 588.01 601.63 0.0M
2021-12-14 597.20 598.53 589.63 591.36 0.0M
2021-12-13 612.75 614.14 601.60 602.18 0.0M
2021-12-10 607.81 612.40 603.63 612.24 0.0M
2021-12-09 604.35 611.64 602.06 604.08 0.0M
2021-12-08 604.22 607.71 600.24 605.68 0.0M
2021-12-07 602.05 605.52 598.61 601.69 0.0M
2021-12-06 590.45 600.16 588.64 597.04 0.0M
2021-12-03 587.74 588.50 577.23 582.53 0.0M
2021-12-02 565.26 586.67 564.45 583.83 0.0M
2021-12-01 568.63 576.25 560.55 560.67 0.0M
2021-11-30 567.92 574.75 556.59 557.97 0.0M
2021-11-29 575.31 575.46 565.74 571.34 0.0M
2021-11-26 571.19 575.17 566.16 570.57 0.0M
2021-11-24 583.81 586.00 582.65 583.20 0.0M
2021-11-23 580.74 586.05 577.37 585.04 0.0M
2021-11-22 585.89 590.66 581.17 581.85 0.0M
2021-11-19 581.02 592.02 580.87 582.13 0.0M
2021-11-18 585.68 585.82 579.56 581.30 0.0M
2021-11-17 579.64 584.41 575.55 583.55 0.0M
2021-11-16 572.60 581.90 571.01 579.16 0.0M
2021-11-15 575.87 575.97 570.64 571.33 0.0M
2021-11-12 568.36 575.40 567.43 574.64 0.0M
2021-11-11 565.36 568.56 564.36 566.22 0.0M
2021-11-10 572.47 576.33 562.16 563.58 0.0M
2021-11-09 569.57 576.46 568.66 575.66 0.0M
2021-11-08 564.93 568.84 561.05 564.45 0.0M
2021-11-05 557.31 564.37 556.52 561.88 0.0M
2021-11-04 552.10 561.71 550.97 551.93 0.0M
2021-11-03 545.20 556.50 545.20 550.59 0.0M
2021-11-02 552.98 553.09 544.43 546.11 0.0M
2021-11-01 546.85 553.04 542.54 552.01 0.0M
2021-10-29 544.96 550.88 543.66 545.45 0.0M
2021-10-28 543.01 548.00 542.03 546.90 0.0M
2021-10-27 546.04 558.28 539.53 539.66 0.0M
2021-10-26 548.14 549.07 542.63 543.05 0.0M
2021-10-25 545.05 553.07 541.45 547.82 0.0M
2021-10-22 547.73 552.76 544.48 544.91 0.0M
2021-10-21 545.65 547.45 542.84 546.55 0.0M
2021-10-20 540.34 550.15 539.77 547.79 0.0M
2021-10-19 543.01 543.04 537.57 538.45 0.0M
2021-10-18 531.21 541.51 531.21 541.16 0.0M
2021-10-15 540.21 541.61 533.06 533.14 0.0M
2021-10-14 526.76 536.51 526.55 536.11 0.0M
2021-10-13 520.70 524.28 518.04 522.96 0.0M
2021-10-12 516.43 523.22 516.35 519.00 0.0M
2021-10-11 516.02 521.26 515.78 515.84 0.0M
2021-10-08 521.27 521.80 515.81 516.39 0.0M
2021-10-07 517.81 526.26 517.81 520.55 0.0M
2021-10-06 506.86 516.49 506.62 514.08 0.0M
2021-10-05 511.20 514.16 508.09 509.97 0.0M
2021-10-04 509.46 514.56 508.71 510.20 0.0M
2021-10-01 511.45 515.50 507.00 511.51 0.0M
2021-09-30 525.54 525.60 508.48 508.53 0.0M
2021-09-29 522.74 526.76 521.72 522.28 0.0M
2021-09-28 530.11 532.18 519.19 520.43 0.0M
2021-09-27 527.82 535.84 526.05 533.85 0.0M
2021-09-24 530.05 533.30 526.69 529.93 0.0M
2021-09-23 530.68 536.35 530.16 531.35 0.0M
2021-09-22 529.28 534.39 527.51 528.32 0.0M
2021-09-21 526.63 528.44 519.37 523.72 0.0M
2021-09-20 526.89 533.02 519.75 527.03 0.0M
2021-09-17 537.01 540.08 534.46 538.08 0.0M
2021-09-16 533.40 541.63 532.99 537.83 0.0M
2021-09-15 528.37 534.52 526.37 533.54 0.0M
2021-09-14 540.31 540.38 527.57 529.58 0.0M
2021-09-13 541.39 541.73 534.18 537.67 0.0M
2021-09-10 543.36 544.54 536.74 536.93 0.0M
2021-09-09 541.59 545.31 538.33 539.59 0.0M
2021-09-08 543.08 548.62 541.03 542.38 0.0M
2021-09-07 559.07 560.21 553.05 553.29 0.0M
2021-09-03 565.89 565.91 558.65 562.41 0.0M
2021-09-02 571.95 572.30 567.34 568.84 0.0M
2021-09-01 566.60 571.08 563.44 569.60 0.0M
2021-08-31 569.58 570.36 561.83 564.96 0.0M
2021-08-30 571.86 572.47 567.17 568.47 0.0M
2021-08-27 563.47 573.15 562.91 570.65 0.0M
2021-08-26 567.00 567.34 559.21 561.57 0.0M
2021-08-25 561.98 570.21 560.93 567.15 0.0M
2021-08-24 555.42 565.67 553.92 560.38 0.0M
2021-08-23 554.52 554.63 546.30 552.73 0.0M
2021-08-20 545.12 555.01 544.43 552.84 0.0M
2021-08-19 540.25 548.20 539.66 545.60 0.0M
2021-08-18 549.45 556.66 546.91 547.73 0.0M
2021-08-17 562.38 562.97 548.08 552.58 0.0M
2021-08-16 565.81 573.35 562.29 569.11 0.0M
2021-08-13 570.32 570.88 564.98 568.14 0.0M
2021-08-12 574.03 575.73 566.88 569.10 0.0M
2021-08-11 559.01 573.28 557.32 573.09 0.0M
2021-08-10 550.02 562.30 548.94 557.82 0.0M
2021-08-09 552.20 555.72 549.14 549.67 0.0M
2021-08-06 556.08 559.24 551.69 553.57 0.0M
2021-08-05 551.86 556.04 549.90 553.18 0.0M
2021-08-04 554.21 558.90 549.76 549.86 0.0M
2021-08-03 556.66 559.98 551.12 559.43 0.0M
2021-08-02 556.06 561.20 554.47 554.79 0.0M
2021-07-30 552.05 559.56 551.97 553.15 0.0M
2021-07-29 546.80 559.90 546.79 556.06 0.0M
2021-07-28 543.65 546.72 536.78 540.97 0.0M
2021-07-27 536.95 542.80 532.75 542.66 0.0M
2021-07-26 545.30 545.79 538.06 539.80 0.0M
2021-07-23 535.63 544.57 534.90 543.71 0.0M
2021-07-22 530.87 532.55 526.06 531.37 0.0M
2021-07-21 531.86 538.33 531.37 536.87 0.0M
2021-07-20 518.58 530.99 517.57 529.25 0.0M
2021-07-19 514.72 521.81 511.09 517.26 0.0M
2021-07-16 528.72 531.26 521.44 522.16 0.0M
2021-07-15 523.09 528.02 522.00 526.71 0.0M
2021-07-14 526.94 530.78 523.61 525.59 0.0M
2021-07-13 536.92 536.93 526.12 526.98 0.0M
2021-07-12 536.45 540.30 534.60 539.81 0.0M
2021-07-09 540.27 543.26 538.19 540.42 0.0M
2021-07-08 539.15 542.13 530.76 533.87 0.0M
2021-07-07 536.52 550.77 536.47 548.43 0.0M
2021-07-06 545.05 545.05 532.00 537.81 0.0M
2021-07-02 550.02 550.54 545.17 545.90 0.0M
2021-07-01 543.92 550.90 540.70 548.82 0.0M
2021-06-30 539.50 542.96 538.77 542.35 0.0M
2021-06-29 539.68 547.41 539.68 542.00 0.0M
2021-06-28 536.46 539.80 532.59 538.29 0.0M
2021-06-25 537.03 538.89 535.15 535.39 0.0M
2021-06-24 535.11 536.19 529.14 535.07 0.0M
2021-06-23 538.83 539.23 530.50 533.35 0.0M
2021-06-22 537.72 539.78 534.02 538.07 0.0M
2021-06-21 533.42 538.42 532.71 536.93 0.0M
2021-06-18 526.79 536.80 525.83 529.69 0.0M
2021-06-17 531.54 535.71 523.41 531.62 0.0M
2021-06-16 538.46 539.60 530.68 531.51 0.0M
2021-06-15 535.23 540.79 533.17 538.47 0.0M
2021-06-14 541.81 542.54 531.67 534.43 0.0M
2021-06-11 539.45 544.01 538.54 541.98 0.0M
2021-06-10 550.23 550.44 536.43 537.19 0.0M
2021-06-09 560.65 560.80 550.55 551.20 0.0M
2021-06-08 559.65 560.82 556.31 559.69 0.0M
2021-06-07 561.58 561.94 554.48 557.61 0.0M
2021-06-04 559.69 560.99 553.51 560.02 0.0M
2021-06-03 560.69 561.10 551.19 556.46 0.0M
2021-06-02 577.25 577.28 564.10 564.80 0.0M
2021-06-01 580.13 580.91 572.04 576.32 0.0M
2021-05-28 578.51 579.46 570.28 574.06 0.0M
2021-05-27 576.19 577.10 572.71 575.00 0.0M
2021-05-26 564.88 573.53 564.73 571.16 0.0M
2021-05-25 561.36 569.49 561.36 562.03 0.0M
2021-05-24 559.91 560.90 557.28 558.26 0.0M
2021-05-21 562.48 565.39 554.48 555.70 0.0M
2021-05-20 557.31 560.35 554.22 558.75 0.0M
2021-05-19 548.92 558.47 543.38 556.59 0.0M
2021-05-18 576.61 577.00 560.45 560.97 0.0M
2021-05-17 576.55 577.74 567.27 575.98 0.0M
2021-05-14 577.78 581.55 575.54 579.77 0.0M
2021-05-13 558.38 576.05 558.15 572.73 0.0M
2021-05-12 583.33 583.37 554.94 555.66 0.0M
2021-05-11 597.40 597.45 581.60 587.20 0.0M
2021-05-10 604.98 618.00 602.11 606.69 0.0M
2021-05-07 590.51 604.15 588.09 603.23 0.0M
2021-05-06 591.65 591.92 584.60 590.98 0.0M
2021-05-05 594.01 594.12 584.12 589.77 0.0M
2021-05-04 584.51 592.02 582.68 591.63 0.0M
2021-05-03 580.50 589.46 578.88 585.68 0.0M
2021-04-30 583.55 583.55 570.10 574.80 0.0M
2021-04-29 581.19 587.16 579.19 586.10 0.0M
2021-04-28 577.01 577.40 573.91 575.90 0.0M
2021-04-27 575.78 581.29 574.12 575.68 0.0M
2021-04-26 570.41 571.67 567.18 570.69 0.0M
2021-04-23 559.14 565.92 556.73 564.19 0.0M
2021-04-22 554.51 558.85 551.42 556.27 0.0M
2021-04-21 551.32 558.46 550.29 557.19 0.0M
2021-04-20 564.20 565.99 544.74 551.09 0.0M
2021-04-19 569.68 569.68 561.43 565.15 0.0M
2021-04-16 559.92 570.11 559.92 567.99 0.0M
2021-04-15 558.07 558.39 555.13 556.14 0.0M
2021-04-14 552.30 557.77 551.55 553.89 0.0M
2021-04-13 554.80 555.99 547.88 553.30 0.0M
2021-04-12 558.29 558.29 552.72 556.54 0.0M
2021-04-09 545.35 557.75 544.41 557.38 0.0M
2021-04-08 548.92 549.18 543.34 545.26 0.0M
2021-04-07 553.92 554.24 546.64 548.13 0.0M
2021-04-06 550.07 555.13 548.19 553.17 0.0M
2021-04-05 548.81 550.23 543.76 549.76 0.0M
2021-04-01 538.32 544.75 536.06 544.67 0.0M
2021-03-31 538.20 540.10 533.38 534.30 0.0M
2021-03-30 528.43 538.50 527.36 536.33 0.0M
2021-03-29 538.15 543.00 529.10 529.59 0.0M
2021-03-26 524.16 538.25 520.68 537.86 0.0M
2021-03-25 500.66 521.22 498.60 519.81 0.0M
2021-03-24 505.73 514.92 504.36 504.41 0.0M
2021-03-23 512.34 514.15 499.75 502.48 0.0M
2021-03-22 512.84 515.64 506.14 513.08 0.0M
2021-03-19 511.95 515.40 504.88 511.00 0.0M
2021-03-18 527.64 527.68 509.97 511.47 0.0M
2021-03-17 511.29 531.35 509.44 531.09 0.0M
2021-03-16 521.45 524.30 514.29 514.39 0.0M
2021-03-15 510.30 520.47 506.58 520.42 0.0M
2021-03-12 508.38 511.89 503.34 510.02 0.0M
2021-03-11 516.69 517.88 512.09 513.45 0.0M
2021-03-10 501.85 515.56 500.07 511.71 0.0M
2021-03-09 501.95 504.26 497.76 497.77 0.0M
2021-03-08 489.38 503.28 487.91 496.68 0.0M
2021-03-05 473.12 487.69 462.46 486.44 0.0M
2021-03-04 475.70 484.91 457.70 467.97 0.0M
2021-03-03 483.29 483.93 474.76 476.02 0.0M
2021-03-02 485.27 487.07 479.35 484.62 0.0M
2021-03-01 483.90 490.28 482.84 484.68 0.0M
2021-02-26 475.19 481.66 469.47 476.29 0.0M
2021-02-25 491.93 491.93 470.53 471.60 0.0M
2021-02-24 483.81 495.99 476.73 495.54 0.0M
2021-02-23 480.80 486.31 471.92 484.99 0.0M
2021-02-22 487.07 489.71 481.95 482.22 0.0M
2021-02-19 482.67 491.68 482.65 490.00 0.0M
2021-02-18 484.65 485.68 477.45 480.51 0.0M
2021-02-17 484.61 488.91 477.36 485.12 0.0M
2021-02-16 499.37 499.44 487.46 488.00 0.0M
2021-02-12 497.87 502.70 496.20 500.10 0.0M
2021-02-11 500.14 503.87 496.51 501.18 0.0M
2021-02-10 497.19 500.72 489.96 497.43 0.0M
2021-02-09 500.19 500.75 493.70 495.49 0.0M
2021-02-08 490.72 500.47 490.58 500.44 0.0M
2021-02-05 480.77 487.66 478.05 486.86 0.0M
2021-02-04 473.44 481.32 470.73 477.53 0.0M
2021-02-03 471.17 474.34 468.93 473.08 0.0M
2021-02-02 470.96 473.42 464.72 471.29 0.0M
2021-02-01 462.38 468.53 455.03 467.50 0.0M
2021-01-29 465.16 465.48 453.58 458.20 0.0M
2021-01-28 469.17 471.37 463.04 468.37 0.0M
2021-01-27 468.61 473.41 463.36 467.35 0.0M
2021-01-26 489.15 494.03 475.83 476.89 0.0M
2021-01-25 485.48 489.60 479.48 485.42 0.0M
2021-01-22 478.58 483.16 473.75 482.60 0.0M
2021-01-21 480.47 486.04 478.06 480.73 0.0M
2021-01-20 462.43 479.53 462.22 478.07 0.0M
2021-01-19 457.95 461.66 456.61 460.16 0.0M
2021-01-15 450.03 455.47 448.16 453.64 0.0M
2021-01-14 453.54 457.81 450.45 453.61 0.0M
2021-01-13 457.17 463.27 450.67 450.77 0.0M
2021-01-12 450.77 454.07 447.24 453.72 0.0M
2021-01-11 440.87 452.60 440.28 449.55 0.0M
2021-01-08 455.13 456.12 440.86 444.57 0.0M
2021-01-07 444.62 453.99 444.02 452.74 0.0M
2021-01-06 436.38 445.16 434.29 442.44 0.0M
2021-01-05 433.77 437.87 433.77 435.53 0.0M
2021-01-04 448.32 448.67 431.95 436.73 0.0M