PHLX Housing TR

🏛️ usa →
899.03
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
2022-12-30 474.44 476.27 471.60 475.83 0.0M
2022-12-29 471.63 481.45 470.65 479.32 0.0M
2022-12-28 480.54 480.95 469.62 469.73 0.0M
2022-12-27 478.18 481.75 478.04 479.65 0.0M
2022-12-23 477.34 479.70 474.36 479.62 0.0M
2022-12-22 475.80 479.46 469.57 479.42 0.0M
2022-12-21 479.88 483.32 478.68 481.37 0.0M
2022-12-20 471.22 476.33 470.43 474.06 0.0M
2022-12-19 481.57 483.86 473.31 475.43 0.0M
2022-12-16 483.65 486.18 478.86 483.66 0.0M
2022-12-15 480.68 492.75 478.66 490.56 0.0M
2022-12-14 494.50 497.63 487.47 491.05 0.0M
2022-12-13 503.20 509.48 492.50 494.45 0.0M
2022-12-12 479.83 486.70 476.88 485.97 0.0M
2022-12-09 478.68 484.76 478.48 479.23 0.0M
2022-12-08 480.84 485.76 479.05 482.45 0.0M
2022-12-07 470.69 481.59 470.69 480.21 0.0M
2022-12-06 476.80 477.47 464.13 469.62 0.0M
2022-12-05 478.67 479.07 474.27 475.28 0.0M
2022-12-02 479.67 488.47 478.94 486.27 0.0M
2022-12-01 489.12 495.17 485.42 488.30 0.0M
2022-11-30 473.52 484.46 466.33 484.36 0.0M
2022-11-29 469.93 476.00 469.38 475.79 0.0M
2022-11-28 476.97 478.93 469.45 471.87 0.0M
2022-11-25 478.75 481.41 478.75 480.89 0.0M
2022-11-23 475.88 482.82 474.42 481.07 0.0M
2022-11-22 472.17 476.78 471.91 476.47 0.0M
2022-11-21 470.48 472.03 466.01 467.93 0.0M
2022-11-18 476.69 476.99 466.16 471.16 0.0M
2022-11-17 464.88 468.61 459.64 468.28 0.0M
2022-11-16 477.11 478.40 471.60 474.84 0.0M
2022-11-15 481.26 483.95 474.55 479.84 0.0M
2022-11-14 480.32 480.50 470.50 470.58 0.0M
2022-11-11 481.53 488.31 479.96 484.39 0.0M
2022-11-10 453.78 484.37 453.75 480.64 0.0M
2022-11-09 437.73 449.39 434.96 435.70 0.0M
2022-11-08 442.80 445.33 434.63 440.72 0.0M
2022-11-07 439.10 441.08 432.07 440.32 0.0M
2022-11-04 435.19 440.37 427.48 436.15 0.0M
2022-11-03 424.91 432.85 421.67 428.02 0.0M
2022-11-02 443.10 452.69 432.29 432.63 0.0M
2022-11-01 452.85 453.68 440.32 444.44 0.0M
2022-10-31 444.15 446.97 440.18 444.81 0.0M
2022-10-28 435.86 450.31 435.29 449.67 0.0M
2022-10-27 438.57 446.70 436.30 438.64 0.0M
2022-10-26 442.84 444.58 437.63 437.93 0.0M
2022-10-25 428.37 444.99 428.37 443.55 0.0M
2022-10-24 424.43 428.20 420.61 426.55 0.0M
2022-10-21 405.29 422.15 404.72 421.45 0.0M
2022-10-20 414.23 419.65 405.64 406.60 0.0M
2022-10-19 427.04 427.53 410.39 413.59 0.0M
2022-10-18 429.41 435.53 427.29 433.10 0.0M
2022-10-17 420.75 425.57 419.33 421.70 0.0M
2022-10-14 430.27 430.80 410.86 411.92 0.0M
2022-10-13 415.88 429.08 404.96 426.13 0.0M
2022-10-12 431.14 431.64 425.04 426.22 0.0M
2022-10-11 428.72 438.83 426.27 431.97 0.0M
2022-10-10 432.38 433.38 426.69 430.23 0.0M
2022-10-07 434.91 435.46 427.13 429.64 0.0M
2022-10-06 438.75 444.13 438.00 441.31 0.0M
2022-10-05 437.05 443.74 435.97 440.72 0.0M
2022-10-04 436.64 444.76 436.64 444.56 0.0M
2022-10-03 418.60 430.57 416.91 428.18 0.0M
2022-09-30 414.70 419.59 410.79 412.36 0.0M
2022-09-29 418.05 418.17 411.16 413.64 0.0M
2022-09-28 412.36 427.15 410.67 424.91 0.0M
2022-09-27 413.27 415.58 403.15 407.38 0.0M
2022-09-26 419.07 421.63 408.76 409.02 0.0M
2022-09-23 417.95 421.94 414.92 421.79 0.0M
2022-09-22 428.62 429.24 422.21 422.76 0.0M
2022-09-21 437.69 443.27 429.65 429.89 0.0M
2022-09-20 438.14 439.62 430.90 434.26 0.0M
2022-09-19 436.93 445.92 436.93 445.57 0.0M
2022-09-16 432.27 438.11 431.99 435.88 0.0M
2022-09-15 434.76 443.38 433.94 435.35 0.0M
2022-09-14 440.34 441.44 430.04 434.99 0.0M
2022-09-13 454.48 454.64 438.96 440.15 0.0M
2022-09-12 467.70 472.27 466.31 467.80 0.0M
2022-09-09 456.98 465.02 456.86 463.59 0.0M
2022-09-08 446.78 454.64 444.20 454.56 0.0M
2022-09-07 442.22 451.93 441.87 451.61 0.0M
2022-09-06 447.35 447.92 438.32 441.94 0.0M
2022-09-02 455.05 456.87 444.37 446.71 0.0M
2022-09-01 446.08 448.76 441.17 448.64 0.0M
2022-08-31 455.34 455.86 448.69 449.20 0.0M
2022-08-30 460.37 461.30 452.19 453.59 0.0M
2022-08-29 456.73 463.14 455.94 457.69 0.0M
2022-08-26 481.33 481.44 460.76 460.93 0.0M
2022-08-25 471.27 481.37 469.69 481.23 0.0M
2022-08-24 463.23 475.56 461.97 471.61 0.0M
2022-08-23 466.96 471.48 465.20 465.75 0.0M
2022-08-22 472.00 472.58 466.24 466.66 0.0M
2022-08-19 487.16 487.62 478.11 479.52 0.0M
2022-08-18 491.38 492.00 488.68 491.33 0.0M
2022-08-17 491.33 494.83 487.55 490.81 0.0M
2022-08-16 492.18 500.95 490.69 497.56 0.0M
2022-08-15 494.97 498.47 492.20 495.97 0.0M
2022-08-12 491.83 497.58 490.22 497.42 0.0M
2022-08-11 489.93 496.65 488.91 490.05 0.0M
2022-08-10 482.05 490.24 482.05 485.53 0.0M
2022-08-09 477.62 478.16 467.85 469.52 0.0M
2022-08-08 476.66 484.26 476.66 479.82 0.0M
2022-08-05 471.36 474.91 467.08 473.81 0.0M
2022-08-04 469.69 481.03 468.06 477.47 0.0M
2022-08-03 471.87 473.23 465.72 470.62 0.0M
2022-08-02 481.97 482.12 468.52 468.85 0.0M
2022-08-01 481.20 489.69 478.80 486.18 0.0M
2022-07-29 482.43 485.09 475.78 483.57 0.0M
2022-07-28 475.89 481.79 471.61 481.14 0.0M
2022-07-27 464.95 475.85 460.00 473.26 0.0M
2022-07-26 465.47 466.77 460.58 463.43 0.0M
2022-07-25 471.90 471.94 464.65 467.26 0.0M
2022-07-22 474.53 481.23 468.36 473.41 0.0M
2022-07-21 457.34 470.52 452.81 470.38 0.0M
2022-07-20 459.43 461.38 454.98 460.04 0.0M
2022-07-19 452.29 460.87 449.57 460.03 0.0M
2022-07-18 453.36 454.95 446.49 447.51 0.0M
2022-07-15 454.80 454.87 443.76 451.70 0.0M
2022-07-14 445.15 448.22 439.39 447.07 0.0M
2022-07-13 442.91 453.72 439.00 451.76 0.0M
2022-07-12 446.73 458.16 446.59 451.05 0.0M
2022-07-11 446.85 452.36 446.64 448.87 0.0M
2022-07-08 445.58 451.30 444.70 449.30 0.0M
2022-07-07 443.61 446.89 439.20 446.45 0.0M
2022-07-06 446.79 448.79 435.00 441.70 0.0M
2022-07-05 427.97 444.72 427.97 444.63 0.0M
2022-07-01 420.53 435.79 420.53 434.66 0.0M
2022-06-30 412.23 422.08 408.82 418.25 0.0M
2022-06-29 417.94 418.00 410.38 416.73 0.0M
2022-06-28 428.63 431.53 418.72 418.87 0.0M
2022-06-27 426.53 430.65 422.36 426.70 0.0M
2022-06-24 419.40 428.09 417.29 425.69 0.0M
2022-06-23 404.01 417.02 404.01 415.91 0.0M
2022-06-22 391.99 406.71 391.85 403.30 0.0M
2022-06-21 401.10 406.85 394.32 398.54 0.0M
2022-06-17 394.77 399.05 387.78 395.31 0.0M
2022-06-16 412.89 413.48 393.48 396.20 0.0M
2022-06-15 427.11 428.29 414.43 422.73 0.0M
2022-06-14 426.38 429.57 421.13 423.09 0.0M
2022-06-13 436.37 440.29 424.12 426.36 0.0M
2022-06-10 460.65 462.16 448.11 448.35 0.0M
2022-06-09 468.07 475.64 467.79 468.67 0.0M
2022-06-08 477.16 478.46 467.90 470.40 0.0M
2022-06-07 472.78 482.39 471.59 482.07 0.0M
2022-06-06 479.30 482.29 475.93 479.23 0.0M
2022-06-03 475.58 480.49 474.06 476.54 0.0M
2022-06-02 476.81 481.48 474.18 481.40 0.0M
2022-06-01 480.16 480.16 470.93 473.73 0.0M
2022-05-31 478.59 481.73 472.30 478.38 0.0M
2022-05-27 477.15 484.28 476.31 484.20 0.0M
2022-05-26 464.28 475.29 464.28 473.32 0.0M
2022-05-25 443.88 460.36 443.60 458.76 0.0M
2022-05-24 452.15 452.73 435.96 444.95 0.0M
2022-05-23 457.08 459.46 451.03 454.75 0.0M
2022-05-20 456.99 457.61 441.79 454.17 0.0M
2022-05-19 447.58 459.72 447.13 451.53 0.0M
2022-05-18 463.95 463.95 448.84 450.11 0.0M
2022-05-17 467.65 472.05 459.75 471.99 0.0M
2022-05-16 460.57 462.81 447.12 458.44 0.0M
2022-05-13 458.93 466.72 457.83 463.45 0.0M
2022-05-12 439.22 457.75 438.43 455.34 0.0M
2022-05-11 455.37 458.38 439.86 440.47 0.0M
2022-05-10 470.31 471.12 451.23 456.09 0.0M
2022-05-09 461.20 472.41 460.70 462.72 0.0M
2022-05-06 469.20 470.37 456.72 467.98 0.0M
2022-05-05 488.20 489.79 468.75 473.87 0.0M
2022-05-04 477.43 496.96 471.11 495.96 0.0M
2022-05-03 468.97 478.63 468.64 476.90 0.0M
2022-05-02 466.09 470.00 455.86 468.34 0.0M
2022-04-29 476.70 482.43 463.82 464.83 0.0M
2022-04-28 472.57 482.63 461.87 479.31 0.0M
2022-04-27 469.00 475.09 462.77 465.31 0.0M
2022-04-26 477.25 482.44 467.09 467.15 0.0M
2022-04-25 465.85 480.64 459.55 479.61 0.0M
2022-04-22 478.10 478.26 468.22 468.66 0.0M
2022-04-21 491.65 493.77 478.09 480.71 0.0M
2022-04-20 484.31 489.87 482.38 484.85 0.0M
2022-04-19 467.02 480.43 466.93 479.05 0.0M
2022-04-18 463.55 469.76 460.95 463.34 0.0M
2022-04-14 473.91 477.21 466.55 466.69 0.0M
2022-04-13 464.16 473.94 464.16 472.55 0.0M
2022-04-12 471.34 477.43 461.69 463.62 0.0M
2022-04-11 458.26 469.93 458.26 464.05 0.0M
2022-04-08 459.30 470.59 456.20 461.39 0.0M
2022-04-07 459.97 462.98 453.12 458.82 0.0M
2022-04-06 464.02 466.28 457.69 460.93 0.0M
2022-04-05 483.16 484.35 469.47 470.98 0.0M
2022-04-04 482.08 485.17 479.27 484.25 0.0M
2022-04-01 478.95 481.60 474.83 480.68 0.0M
2022-03-31 490.08 492.06 475.57 475.62 0.0M
2022-03-30 501.08 502.42 490.33 492.91 0.0M
2022-03-29 497.51 505.59 497.51 503.28 0.0M
2022-03-28 487.05 490.31 484.61 489.72 0.0M
2022-03-25 490.82 492.11 482.43 487.69 0.0M
2022-03-24 490.80 490.92 484.78 489.51 0.0M
2022-03-23 503.34 503.53 490.81 491.22 0.0M
2022-03-22 513.04 514.58 503.58 507.62 0.0M
2022-03-21 520.97 520.97 506.22 509.95 0.0M
2022-03-18 509.76 524.23 509.18 523.17 0.0M
2022-03-17 508.02 513.57 504.48 513.52 0.0M
2022-03-16 507.31 515.77 491.95 508.24 0.0M
2022-03-15 492.83 504.21 490.79 503.09 0.0M
2022-03-14 500.87 501.43 483.58 488.30 0.0M
2022-03-11 505.80 507.61 498.08 498.37 0.0M
2022-03-10 493.39 503.28 492.29 502.59 0.0M
2022-03-09 498.77 509.80 498.49 503.33 0.0M
2022-03-08 487.07 502.23 481.22 487.16 0.0M
2022-03-07 513.18 513.85 486.19 486.56 0.0M
2022-03-04 514.44 514.94 505.97 513.15 0.0M
2022-03-03 530.44 530.44 515.94 518.63 0.0M
2022-03-02 515.06 527.61 514.83 524.84 0.0M
2022-03-01 517.86 519.06 508.26 512.13 0.0M
2022-02-28 512.54 519.10 510.55 516.71 0.0M
2022-02-25 498.87 518.27 498.82 517.36 0.0M
2022-02-24 473.67 502.11 472.10 500.43 0.0M
2022-02-23 501.82 503.55 484.45 485.48 0.0M
2022-02-22 510.32 513.44 496.42 500.00 0.0M
2022-02-18 514.81 518.96 509.93 514.91 0.0M
2022-02-17 524.86 527.13 513.42 514.25 0.0M
2022-02-16 521.79 530.22 520.35 528.56 0.0M
2022-02-15 519.48 524.69 519.23 523.63 0.0M
2022-02-14 516.26 521.97 510.97 513.66 0.0M
2022-02-11 523.46 528.75 514.74 517.14 0.0M
2022-02-10 527.12 537.66 518.53 520.92 0.0M
2022-02-09 535.39 543.33 535.39 539.04 0.0M
2022-02-08 519.78 529.24 517.04 528.77 0.0M
2022-02-07 518.99 524.92 514.98 519.94 0.0M
2022-02-04 530.63 530.75 516.13 516.24 0.0M
2022-02-03 540.74 542.96 534.01 534.65 0.0M
2022-02-02 543.62 547.57 537.89 546.26 0.0M
2022-02-01 546.19 546.26 529.31 540.61 0.0M
2022-01-31 527.17 542.50 527.04 542.28 0.0M
2022-01-28 518.05 529.98 507.98 529.80 0.0M
2022-01-27 527.41 534.16 513.84 517.08 0.0M
2022-01-26 548.46 552.11 520.07 525.66 0.0M
2022-01-25 540.72 546.20 531.01 541.40 0.0M
2022-01-24 525.83 551.00 521.18 550.48 0.0M
2022-01-21 539.00 548.55 533.37 533.97 0.0M
2022-01-20 553.79 557.97 539.62 540.56 0.0M
2022-01-19 561.43 563.09 548.66 549.30 0.0M
2022-01-18 575.85 575.88 561.10 562.57 0.0M
2022-01-14 586.98 590.39 578.43 584.52 0.0M
2022-01-13 593.29 603.05 589.49 591.78 0.0M
2022-01-12 584.74 591.17 582.54 585.86 0.0M
2022-01-11 572.87 584.31 569.02 583.75 0.0M
2022-01-10 564.31 571.88 559.61 571.51 0.0M
2022-01-07 588.93 588.95 569.45 569.69 0.0M
2022-01-06 595.20 595.20 586.38 589.03 0.0M
2022-01-05 605.70 614.09 593.90 594.42 0.0M
2022-01-04 603.60 608.08 603.14 605.63 0.0M
2022-01-03 612.86 613.96 596.20 599.76 0.0M