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
2023-12-29 791.09 794.31 789.70 790.92 0.0M
2023-12-28 792.45 795.80 790.92 793.64 0.0M
2023-12-27 790.85 796.34 788.93 793.99 0.0M
2023-12-26 786.94 791.56 785.44 789.62 0.0M
2023-12-22 788.12 788.22 781.29 785.14 0.0M
2023-12-21 787.06 787.70 777.11 783.82 0.0M
2023-12-20 784.02 792.89 776.75 776.96 0.0M
2023-12-19 781.69 787.98 779.65 785.74 0.0M
2023-12-18 783.62 783.83 771.55 776.19 0.0M
2023-12-15 785.28 800.96 780.91 783.22 0.0M
2023-12-14 768.92 799.07 768.92 798.37 0.0M
2023-12-13 737.88 756.68 728.61 754.59 0.0M
2023-12-12 734.31 737.78 731.99 734.26 0.0M
2023-12-11 729.54 734.44 727.55 732.90 0.0M
2023-12-08 720.60 731.52 720.33 730.16 0.0M
2023-12-07 714.92 721.64 713.13 721.44 0.0M
2023-12-06 711.12 722.25 711.07 712.71 0.0M
2023-12-05 705.04 706.19 701.01 703.16 0.0M
2023-12-04 700.70 708.32 700.59 706.14 0.0M
2023-12-01 687.72 705.10 687.45 704.79 0.0M
2023-11-30 683.02 687.75 678.17 687.35 0.0M
2023-11-29 685.99 690.09 684.38 684.65 0.0M
2023-11-28 681.95 684.40 677.35 678.43 0.0M
2023-11-27 681.48 685.98 681.43 683.60 0.0M
2023-11-24 682.55 686.27 682.39 685.87 0.0M
2023-11-22 686.20 689.60 681.90 684.25 0.0M
2023-11-21 684.36 686.56 680.35 680.70 0.0M
2023-11-20 683.27 687.95 680.11 687.23 0.0M
2023-11-17 684.64 686.97 683.66 685.57 0.0M
2023-11-16 682.87 686.76 679.89 681.00 0.0M
2023-11-15 685.59 691.72 681.44 681.63 0.0M
2023-11-14 670.18 692.77 670.18 687.05 0.0M
2023-11-13 650.13 653.37 646.81 651.06 0.0M
2023-11-10 646.48 654.80 643.12 654.01 0.0M
2023-11-09 650.31 653.37 640.04 642.26 0.0M
2023-11-08 648.23 653.00 646.02 648.91 0.0M
2023-11-07 642.37 650.69 642.12 646.93 0.0M
2023-11-06 642.07 645.61 638.85 641.76 0.0M
2023-11-03 643.58 655.28 643.58 648.22 0.0M
2023-11-02 620.98 632.79 620.98 627.96 0.0M
2023-11-01 586.61 607.72 583.77 607.09 0.0M
2023-10-31 580.95 589.75 580.81 586.80 0.0M
2023-10-30 579.57 581.31 573.29 578.59 0.0M
2023-10-27 577.39 578.73 572.37 574.66 0.0M
2023-10-26 569.96 581.97 569.96 576.22 0.0M
2023-10-25 576.07 576.58 566.99 567.44 0.0M
2023-10-24 579.70 583.79 575.58 579.00 0.0M
2023-10-23 572.85 582.97 572.85 577.92 0.0M
2023-10-20 579.09 580.79 573.25 574.10 0.0M
2023-10-19 586.61 591.05 576.21 578.24 0.0M
2023-10-18 597.34 597.45 586.72 586.82 0.0M
2023-10-17 599.35 611.47 599.35 604.69 0.0M
2023-10-16 603.26 605.21 597.88 603.01 0.0M
2023-10-13 599.93 604.55 593.39 597.08 0.0M
2023-10-12 619.54 619.88 592.86 598.28 0.0M
2023-10-11 617.51 623.76 616.29 623.42 0.0M
2023-10-10 608.44 621.29 608.41 613.56 0.0M
2023-10-09 596.98 607.10 593.41 606.98 0.0M
2023-10-06 593.01 605.70 590.41 601.31 0.0M
2023-10-05 597.76 602.73 595.83 598.85 0.0M
2023-10-04 593.33 600.72 590.07 599.62 0.0M
2023-10-03 600.72 602.90 586.92 590.12 0.0M
2023-10-02 609.38 615.18 602.13 605.18 0.0M
2023-09-29 624.85 626.83 610.66 612.62 0.0M
2023-09-28 610.75 622.73 609.61 620.02 0.0M
2023-09-27 613.37 615.87 607.50 611.11 0.0M
2023-09-26 612.65 616.80 607.99 608.13 0.0M
2023-09-25 612.17 618.51 612.11 616.26 0.0M
2023-09-22 618.92 619.40 613.52 615.65 0.0M
2023-09-21 622.94 623.03 612.35 615.10 0.0M
2023-09-20 641.19 645.98 631.51 631.90 0.0M
2023-09-19 636.19 639.95 631.77 637.49 0.0M
2023-09-18 634.87 639.71 632.99 637.77 0.0M
2023-09-15 637.78 639.07 627.17 634.27 0.0M
2023-09-14 644.39 648.90 641.39 647.98 0.0M
2023-09-13 646.68 648.86 635.51 639.00 0.0M
2023-09-12 655.82 660.10 644.63 646.49 0.0M
2023-09-11 658.18 666.24 658.07 659.19 0.0M
2023-09-08 654.49 660.09 652.08 654.58 0.0M
2023-09-07 649.76 657.59 646.84 656.02 0.0M
2023-09-06 646.37 653.36 646.06 651.40 0.0M
2023-09-05 669.53 669.54 644.55 644.83 0.0M
2023-09-01 668.53 675.22 668.38 673.55 0.0M
2023-08-31 663.34 666.49 662.26 665.15 0.0M
2023-08-30 655.08 666.36 654.73 663.35 0.0M
2023-08-29 640.85 655.75 639.12 655.10 0.0M
2023-08-28 641.29 645.71 638.57 642.45 0.0M
2023-08-25 645.89 646.43 627.03 638.71 0.0M
2023-08-24 650.40 655.03 643.87 643.91 0.0M
2023-08-23 643.72 653.54 642.82 651.59 0.0M
2023-08-22 640.78 644.42 639.38 641.55 0.0M
2023-08-21 643.98 644.13 631.30 637.94 0.0M
2023-08-18 636.95 645.55 636.92 642.99 0.0M
2023-08-17 670.17 671.57 641.49 641.81 0.0M
2023-08-16 679.59 682.36 667.43 667.49 0.0M
2023-08-15 679.60 685.15 673.73 680.70 0.0M
2023-08-14 671.96 678.07 669.86 677.97 0.0M
2023-08-11 673.97 680.48 672.79 673.53 0.0M
2023-08-10 686.10 690.38 669.90 674.98 0.0M
2023-08-09 688.06 688.78 682.49 682.79 0.0M
2023-08-08 684.44 689.35 677.86 689.09 0.0M
2023-08-07 681.76 689.99 681.76 689.59 0.0M
2023-08-04 676.64 685.62 672.75 681.26 0.0M
2023-08-03 678.96 679.18 667.86 672.97 0.0M
2023-08-02 684.24 685.93 677.00 683.01 0.0M
2023-08-01 683.66 690.29 683.64 689.68 0.0M
2023-07-31 690.21 690.75 680.70 685.90 0.0M
2023-07-28 689.87 690.61 684.17 686.93 0.0M
2023-07-27 690.52 693.24 678.43 680.40 0.0M
2023-07-26 679.43 686.54 678.18 683.39 0.0M
2023-07-25 673.08 684.16 672.54 680.60 0.0M
2023-07-24 670.51 674.04 667.92 672.96 0.0M
2023-07-21 669.25 672.01 666.41 668.68 0.0M
2023-07-20 688.35 689.02 661.49 666.57 0.0M
2023-07-19 683.32 683.32 677.36 682.77 0.0M
2023-07-18 681.91 688.33 681.86 684.25 0.0M
2023-07-17 680.41 682.76 676.26 681.31 0.0M
2023-07-14 678.55 683.30 674.48 683.14 0.0M
2023-07-13 670.28 675.43 668.20 674.73 0.0M
2023-07-12 661.97 668.71 658.61 667.60 0.0M
2023-07-11 650.34 654.86 648.83 653.65 0.0M
2023-07-10 632.07 647.43 631.70 647.35 0.0M
2023-07-07 628.23 636.07 627.85 631.52 0.0M
2023-07-06 633.13 633.88 624.04 628.57 0.0M
2023-07-05 652.46 652.90 642.88 643.91 0.0M
2023-07-03 654.87 656.26 650.11 652.74 0.0M
2023-06-30 655.69 656.62 652.04 654.65 0.0M
2023-06-29 647.94 650.92 644.59 650.63 0.0M
2023-06-28 649.49 654.40 648.99 650.12 0.0M
2023-06-27 633.26 650.85 633.26 649.73 0.0M
2023-06-26 631.69 638.03 628.62 630.88 0.0M
2023-06-23 627.77 632.26 627.60 630.84 0.0M
2023-06-22 629.85 630.76 625.35 630.20 0.0M
2023-06-21 625.32 633.00 623.98 630.97 0.0M
2023-06-20 622.64 629.19 622.56 628.27 0.0M
2023-06-16 625.60 627.54 619.54 621.29 0.0M
2023-06-15 613.40 622.87 613.40 621.84 0.0M
2023-06-14 619.82 622.86 609.75 611.62 0.0M
2023-06-13 615.19 621.39 615.19 618.66 0.0M
2023-06-12 606.91 616.79 603.30 613.29 0.0M
2023-06-09 604.12 608.81 601.90 606.09 0.0M
2023-06-08 604.73 607.78 603.86 604.26 0.0M
2023-06-07 604.18 613.10 602.99 606.43 0.0M
2023-06-06 586.24 604.35 586.24 603.45 0.0M
2023-06-05 585.46 586.81 579.02 584.67 0.0M
2023-06-02 573.51 588.53 573.51 588.19 0.0M
2023-06-01 560.99 568.27 560.05 568.19 0.0M
2023-05-31 564.82 566.22 555.89 560.45 0.0M
2023-05-30 566.59 569.48 564.88 567.33 0.0M
2023-05-26 564.25 565.16 559.69 564.91 0.0M
2023-05-25 564.43 567.50 560.94 564.65 0.0M
2023-05-24 563.17 565.89 559.53 560.63 0.0M
2023-05-23 566.63 567.72 560.19 561.29 0.0M
2023-05-22 580.83 584.53 571.87 572.20 0.0M
2023-05-19 592.13 592.13 578.29 581.39 0.0M
2023-05-18 582.25 590.78 579.91 589.77 0.0M
2023-05-17 578.69 584.03 575.88 582.87 0.0M
2023-05-16 572.77 578.31 568.55 576.63 0.0M
2023-05-15 574.48 578.74 571.52 577.38 0.0M
2023-05-12 576.57 579.22 568.34 573.99 0.0M
2023-05-11 574.03 576.61 572.60 575.55 0.0M
2023-05-10 578.88 579.23 568.90 575.17 0.0M
2023-05-09 572.62 577.17 571.68 574.01 0.0M
2023-05-08 570.05 574.82 568.85 573.93 0.0M
2023-05-05 568.22 572.78 565.66 571.59 0.0M
2023-05-04 567.15 572.65 562.87 563.31 0.0M
2023-05-03 566.81 576.96 566.81 568.54 0.0M
2023-05-02 565.17 565.78 554.69 564.38 0.0M
2023-05-01 568.42 572.03 564.76 565.92 0.0M
2023-04-28 562.10 570.45 561.66 569.48 0.0M
2023-04-27 549.46 561.72 548.05 561.58 0.0M
2023-04-26 552.18 555.31 543.15 544.56 0.0M
2023-04-25 556.47 558.39 552.17 552.18 0.0M
2023-04-24 552.13 557.13 551.26 556.94 0.0M
2023-04-21 556.95 558.37 550.55 553.46 0.0M
2023-04-20 553.88 563.45 553.25 556.44 0.0M
2023-04-19 544.33 548.55 541.89 547.61 0.0M
2023-04-18 540.39 546.81 540.20 546.39 0.0M
2023-04-17 530.45 537.06 530.26 536.99 0.0M
2023-04-14 528.65 533.46 527.41 531.33 0.0M
2023-04-13 531.16 533.49 524.79 529.64 0.0M
2023-04-12 535.75 536.29 528.51 529.38 0.0M
2023-04-11 521.72 532.67 521.58 530.25 0.0M
2023-04-10 510.86 519.17 510.86 517.25 0.0M
2023-04-06 517.27 517.27 508.56 512.70 0.0M
2023-04-05 518.95 521.23 515.17 517.87 0.0M
2023-04-04 530.45 530.93 517.80 521.10 0.0M
2023-04-03 528.30 531.93 526.98 530.82 0.0M
2023-03-31 518.71 529.27 518.63 529.00 0.0M
2023-03-30 520.12 520.95 515.70 516.78 0.0M
2023-03-29 518.78 518.98 513.18 517.41 0.0M
2023-03-28 512.35 517.35 511.04 513.55 0.0M
2023-03-27 518.53 518.81 511.27 512.11 0.0M
2023-03-24 509.61 516.69 503.17 515.24 0.0M
2023-03-23 514.97 522.52 508.92 512.31 0.0M
2023-03-22 516.89 522.64 510.07 510.21 0.0M
2023-03-21 518.09 521.70 515.44 518.07 0.0M
2023-03-20 512.37 517.22 509.96 512.80 0.0M
2023-03-17 517.02 517.02 508.53 510.03 0.0M
2023-03-16 505.56 520.78 502.34 518.38 0.0M
2023-03-15 509.39 516.00 500.42 507.82 0.0M
2023-03-14 517.54 522.07 510.37 515.43 0.0M
2023-03-13 501.05 514.35 500.46 508.68 0.0M
2023-03-10 520.37 521.92 502.66 508.43 0.0M
2023-03-09 526.56 531.54 518.88 519.06 0.0M
2023-03-08 520.72 525.84 518.20 525.60 0.0M
2023-03-07 525.55 526.74 518.18 518.28 0.0M
2023-03-06 530.46 533.44 522.91 524.06 0.0M
2023-03-03 528.21 532.57 523.39 530.97 0.0M
2023-03-02 515.04 523.55 513.76 522.24 0.0M
2023-03-01 521.48 526.83 519.72 520.11 0.0M
2023-02-28 520.21 527.08 520.17 523.74 0.0M
2023-02-27 527.07 527.78 519.49 521.41 0.0M
2023-02-24 515.29 522.32 514.43 520.82 0.0M
2023-02-23 521.79 525.75 516.81 524.86 0.0M
2023-02-22 520.06 523.28 516.79 519.24 0.0M
2023-02-21 526.73 529.11 515.37 516.13 0.0M
2023-02-17 540.32 540.32 529.90 535.65 0.0M
2023-02-16 544.88 547.62 538.81 543.32 0.0M
2023-02-15 544.01 556.68 543.84 553.53 0.0M
2023-02-14 548.56 553.40 544.30 548.64 0.0M
2023-02-13 542.50 552.90 541.01 552.85 0.0M
2023-02-10 537.17 544.33 537.06 541.51 0.0M
2023-02-09 545.84 549.02 538.59 539.81 0.0M
2023-02-08 545.58 546.75 538.88 540.66 0.0M
2023-02-07 541.46 551.20 539.46 549.64 0.0M
2023-02-06 547.87 548.31 543.30 545.28 0.0M
2023-02-03 556.96 563.24 553.01 555.34 0.0M
2023-02-02 556.25 572.37 556.25 568.27 0.0M
2023-02-01 537.36 554.05 534.63 550.11 0.0M
2023-01-31 524.63 540.36 524.63 540.24 0.0M
2023-01-30 520.01 526.12 517.13 517.55 0.0M
2023-01-27 520.43 526.86 520.38 524.23 0.0M
2023-01-26 520.04 523.55 514.20 522.37 0.0M
2023-01-25 511.21 518.21 509.90 517.73 0.0M
2023-01-24 516.87 518.88 510.80 516.30 0.0M
2023-01-23 507.77 514.85 507.31 513.60 0.0M
2023-01-20 499.78 508.17 495.32 508.02 0.0M
2023-01-19 505.75 506.44 496.74 497.61 0.0M
2023-01-18 516.51 522.48 509.21 509.30 0.0M
2023-01-17 512.56 515.69 511.91 513.49 0.0M
2023-01-13 507.53 515.32 506.80 514.33 0.0M
2023-01-12 514.48 515.54 505.58 513.14 0.0M
2023-01-11 503.34 513.14 503.18 512.93 0.0M
2023-01-10 494.50 499.96 491.27 499.91 0.0M
2023-01-09 500.48 505.52 497.36 497.66 0.0M
2023-01-06 491.80 499.68 490.19 499.01 0.0M
2023-01-05 484.61 490.11 482.06 487.72 0.0M
2023-01-04 488.84 493.97 487.73 491.28 0.0M
2023-01-03 483.29 485.00 477.53 481.80 0.0M