PHLX Utility TR

🏛️ usa →
1,788.21
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 1,378.77 1,391.24 1,376.16 1,385.90 0.0M
2021-12-30 1,378.74 1,382.70 1,371.03 1,381.24 0.0M
2021-12-29 1,370.98 1,378.10 1,368.57 1,375.54 0.0M
2021-12-28 1,358.06 1,368.95 1,357.96 1,368.77 0.0M
2021-12-27 1,350.85 1,355.77 1,347.02 1,355.61 0.0M
2021-12-23 1,350.76 1,356.19 1,348.76 1,349.39 0.0M
2021-12-22 1,342.42 1,351.86 1,340.69 1,350.15 0.0M
2021-12-21 1,357.34 1,360.36 1,337.99 1,345.21 0.0M
2021-12-20 1,334.29 1,349.12 1,323.32 1,347.40 0.0M
2021-12-17 1,365.42 1,370.60 1,344.71 1,347.32 0.0M
2021-12-16 1,361.67 1,377.17 1,359.85 1,369.04 0.0M
2021-12-15 1,343.30 1,363.34 1,340.87 1,362.67 0.0M
2021-12-14 1,348.96 1,350.52 1,333.19 1,339.44 0.0M
2021-12-13 1,331.08 1,355.29 1,331.08 1,348.89 0.0M
2021-12-10 1,330.27 1,338.42 1,326.11 1,331.97 0.0M
2021-12-09 1,327.37 1,331.89 1,315.94 1,324.59 0.0M
2021-12-08 1,330.09 1,335.07 1,319.19 1,326.99 0.0M
2021-12-07 1,318.99 1,330.17 1,313.86 1,327.63 0.0M
2021-12-06 1,307.86 1,330.94 1,307.34 1,317.46 0.0M
2021-12-03 1,293.16 1,298.66 1,273.17 1,298.52 0.0M
2021-12-02 1,275.41 1,298.32 1,275.01 1,286.48 0.0M
2021-12-01 1,277.82 1,300.61 1,270.29 1,270.98 0.0M
2021-11-30 1,297.52 1,299.74 1,267.10 1,268.34 0.0M
2021-11-29 1,292.75 1,309.48 1,285.88 1,305.85 0.0M
2021-11-26 1,296.89 1,305.09 1,283.09 1,285.25 0.0M
2021-11-24 1,305.25 1,307.60 1,296.54 1,305.10 0.0M
2021-11-23 1,302.73 1,311.46 1,296.77 1,304.42 0.0M
2021-11-22 1,294.75 1,310.47 1,291.98 1,302.96 0.0M
2021-11-19 1,292.01 1,299.13 1,288.19 1,296.69 0.0M
2021-11-18 1,292.69 1,295.11 1,285.04 1,289.76 0.0M
2021-11-17 1,289.81 1,296.99 1,283.46 1,295.52 0.0M
2021-11-16 1,300.01 1,302.37 1,292.04 1,292.28 0.0M
2021-11-15 1,289.39 1,300.09 1,286.58 1,299.91 0.0M
2021-11-12 1,285.47 1,286.97 1,277.83 1,283.80 0.0M
2021-11-11 1,289.38 1,291.11 1,277.98 1,284.88 0.0M
2021-11-10 1,284.11 1,292.76 1,281.02 1,291.78 0.0M
2021-11-09 1,276.21 1,284.05 1,272.09 1,280.69 0.0M
2021-11-08 1,292.89 1,292.89 1,266.94 1,273.35 0.0M
2021-11-05 1,283.93 1,296.52 1,283.07 1,292.46 0.0M
2021-11-04 1,283.98 1,286.47 1,266.55 1,280.40 0.0M
2021-11-03 1,288.83 1,292.54 1,274.10 1,285.52 0.0M
2021-11-02 1,293.08 1,295.73 1,281.65 1,290.62 0.0M
2021-11-01 1,286.24 1,292.41 1,280.79 1,289.22 0.0M
2021-10-29 1,291.04 1,297.53 1,279.24 1,285.05 0.0M
2021-10-28 1,282.05 1,292.45 1,281.12 1,292.23 0.0M
2021-10-27 1,297.06 1,297.69 1,281.89 1,283.17 0.0M
2021-10-26 1,284.49 1,300.96 1,283.99 1,291.24 0.0M
2021-10-25 1,286.42 1,291.38 1,280.61 1,283.46 0.0M
2021-10-22 1,285.69 1,291.29 1,283.49 1,288.65 0.0M
2021-10-21 1,283.98 1,287.56 1,281.30 1,283.09 0.0M
2021-10-20 1,268.75 1,286.76 1,267.70 1,281.64 0.0M
2021-10-19 1,253.21 1,263.30 1,252.06 1,261.41 0.0M
2021-10-18 1,249.31 1,251.74 1,239.25 1,245.40 0.0M
2021-10-15 1,263.34 1,267.17 1,254.91 1,257.44 0.0M
2021-10-14 1,248.12 1,263.20 1,246.12 1,260.26 0.0M
2021-10-13 1,232.51 1,245.59 1,225.58 1,244.60 0.0M
2021-10-12 1,225.15 1,234.83 1,221.73 1,231.68 0.0M
2021-10-11 1,232.90 1,236.64 1,221.12 1,223.22 0.0M
2021-10-08 1,249.74 1,251.38 1,239.86 1,240.57 0.0M
2021-10-07 1,258.95 1,268.22 1,249.03 1,250.14 0.0M
2021-10-06 1,231.04 1,256.65 1,224.71 1,255.97 0.0M
2021-10-05 1,239.73 1,244.25 1,234.22 1,235.64 0.0M
2021-10-04 1,220.22 1,241.78 1,220.10 1,238.07 0.0M
2021-10-01 1,228.38 1,231.12 1,217.17 1,220.68 0.0M
2021-09-30 1,233.80 1,234.51 1,218.72 1,220.73 0.0M
2021-09-29 1,217.95 1,238.81 1,216.66 1,230.42 0.0M
2021-09-28 1,227.01 1,229.75 1,211.27 1,215.47 0.0M
2021-09-27 1,243.66 1,254.28 1,227.61 1,229.15 0.0M
2021-09-24 1,247.24 1,254.11 1,241.77 1,244.89 0.0M
2021-09-23 1,252.99 1,262.41 1,245.82 1,247.46 0.0M
2021-09-22 1,258.05 1,263.91 1,249.44 1,253.72 0.0M
2021-09-21 1,259.69 1,269.95 1,254.42 1,255.29 0.0M
2021-09-20 1,256.79 1,268.82 1,244.98 1,258.20 0.0M
2021-09-17 1,275.55 1,283.97 1,258.49 1,259.70 0.0M
2021-09-16 1,290.12 1,295.54 1,278.93 1,280.64 0.0M
2021-09-15 1,289.39 1,299.50 1,284.53 1,290.90 0.0M
2021-09-14 1,302.44 1,305.61 1,290.64 1,293.47 0.0M
2021-09-13 1,312.03 1,313.25 1,294.45 1,298.19 0.0M
2021-09-10 1,317.66 1,317.66 1,300.99 1,301.36 0.0M
2021-09-09 1,321.28 1,326.84 1,318.60 1,319.29 0.0M
2021-09-08 1,299.50 1,329.93 1,299.03 1,326.60 0.0M
2021-09-07 1,315.24 1,318.03 1,300.40 1,302.66 0.0M
2021-09-03 1,326.47 1,329.10 1,317.32 1,320.26 0.0M
2021-09-02 1,321.14 1,330.86 1,321.01 1,330.67 0.0M
2021-09-01 1,304.21 1,323.26 1,303.06 1,318.98 0.0M
2021-08-31 1,301.13 1,308.69 1,296.22 1,301.67 0.0M
2021-08-30 1,298.60 1,306.80 1,296.55 1,303.90 0.0M
2021-08-27 1,303.03 1,307.20 1,299.04 1,301.01 0.0M
2021-08-26 1,304.14 1,305.15 1,299.17 1,301.79 0.0M
2021-08-25 1,301.66 1,309.55 1,296.19 1,305.58 0.0M
2021-08-24 1,312.15 1,312.26 1,295.41 1,303.34 0.0M
2021-08-23 1,326.89 1,329.13 1,310.23 1,312.17 0.0M
2021-08-20 1,311.53 1,331.06 1,305.70 1,330.13 0.0M
2021-08-19 1,308.29 1,323.32 1,306.97 1,313.92 0.0M
2021-08-18 1,312.05 1,316.19 1,302.95 1,307.53 0.0M
2021-08-17 1,309.39 1,313.61 1,300.28 1,312.77 0.0M
2021-08-16 1,304.51 1,320.83 1,302.49 1,312.67 0.0M
2021-08-13 1,298.30 1,304.77 1,295.67 1,302.96 0.0M
2021-08-12 1,292.20 1,299.38 1,290.67 1,295.47 0.0M
2021-08-11 1,284.03 1,298.97 1,284.03 1,292.97 0.0M
2021-08-10 1,279.24 1,284.47 1,274.07 1,279.96 0.0M
2021-08-09 1,279.91 1,281.41 1,270.93 1,277.99 0.0M
2021-08-06 1,279.94 1,286.80 1,275.22 1,278.10 0.0M
2021-08-05 1,267.95 1,281.09 1,264.28 1,280.20 0.0M
2021-08-04 1,261.40 1,267.31 1,250.39 1,265.67 0.0M
2021-08-03 1,261.51 1,273.29 1,256.62 1,266.85 0.0M
2021-08-02 1,253.42 1,264.08 1,252.23 1,259.40 0.0M
2021-07-30 1,259.50 1,270.19 1,247.57 1,250.03 0.0M
2021-07-29 1,259.10 1,263.45 1,253.09 1,260.26 0.0M
2021-07-28 1,266.09 1,267.98 1,248.08 1,256.85 0.0M
2021-07-27 1,242.95 1,268.90 1,237.40 1,266.05 0.0M
2021-07-26 1,242.15 1,247.40 1,236.36 1,244.28 0.0M
2021-07-23 1,232.01 1,245.63 1,230.93 1,244.42 0.0M
2021-07-22 1,228.31 1,234.24 1,225.37 1,228.75 0.0M
2021-07-21 1,240.55 1,242.96 1,225.50 1,226.02 0.0M
2021-07-20 1,238.14 1,253.73 1,236.95 1,240.13 0.0M
2021-07-19 1,251.56 1,259.93 1,222.49 1,236.42 0.0M
2021-07-16 1,245.61 1,261.35 1,243.43 1,254.94 0.0M
2021-07-15 1,224.85 1,243.62 1,224.29 1,242.95 0.0M
2021-07-14 1,216.83 1,232.85 1,211.93 1,227.37 0.0M
2021-07-13 1,224.41 1,227.35 1,212.45 1,216.58 0.0M
2021-07-12 1,219.72 1,226.13 1,214.28 1,225.42 0.0M
2021-07-09 1,223.41 1,224.92 1,211.96 1,221.65 0.0M
2021-07-08 1,218.17 1,228.20 1,215.07 1,220.80 0.0M
2021-07-07 1,216.19 1,223.91 1,210.72 1,223.39 0.0M
2021-07-06 1,210.08 1,216.66 1,197.61 1,216.36 0.0M
2021-07-02 1,209.36 1,210.60 1,204.25 1,209.17 0.0M
2021-07-01 1,196.83 1,211.44 1,192.78 1,208.14 0.0M
2021-06-30 1,197.77 1,200.63 1,190.49 1,194.73 0.0M
2021-06-29 1,213.22 1,219.95 1,193.81 1,196.79 0.0M
2021-06-28 1,213.38 1,221.86 1,211.11 1,215.60 0.0M
2021-06-25 1,195.65 1,208.06 1,194.31 1,207.55 0.0M
2021-06-24 1,197.37 1,198.27 1,189.99 1,194.56 0.0M
2021-06-23 1,208.21 1,208.21 1,193.71 1,196.69 0.0M
2021-06-22 1,215.71 1,220.97 1,209.49 1,209.71 0.0M
2021-06-21 1,206.35 1,219.98 1,198.60 1,217.40 0.0M
2021-06-18 1,226.82 1,227.04 1,199.16 1,200.70 0.0M
2021-06-17 1,223.96 1,239.34 1,221.41 1,232.53 0.0M
2021-06-16 1,248.38 1,251.79 1,225.52 1,225.83 0.0M
2021-06-15 1,242.37 1,250.70 1,238.58 1,244.22 0.0M
2021-06-14 1,238.56 1,243.19 1,233.35 1,240.12 0.0M
2021-06-11 1,235.48 1,238.16 1,229.19 1,237.97 0.0M
2021-06-10 1,228.16 1,237.52 1,226.07 1,236.34 0.0M
2021-06-09 1,220.68 1,229.85 1,219.00 1,227.19 0.0M
2021-06-08 1,231.18 1,232.37 1,213.36 1,217.90 0.0M
2021-06-07 1,228.19 1,231.03 1,226.10 1,229.37 0.0M
2021-06-04 1,231.91 1,233.72 1,225.50 1,226.55 0.0M
2021-06-03 1,213.22 1,232.70 1,212.72 1,228.22 0.0M
2021-06-02 1,217.20 1,228.66 1,212.62 1,221.68 0.0M
2021-06-01 1,226.61 1,226.75 1,212.52 1,215.34 0.0M
2021-05-28 1,224.29 1,227.74 1,220.17 1,222.85 0.0M
2021-05-27 1,227.32 1,227.32 1,216.34 1,216.90 0.0M
2021-05-26 1,225.68 1,229.88 1,221.60 1,224.82 0.0M
2021-05-25 1,239.40 1,239.42 1,222.47 1,225.60 0.0M
2021-05-24 1,248.47 1,250.61 1,239.53 1,239.94 0.0M
2021-05-21 1,240.25 1,247.70 1,234.77 1,243.16 0.0M
2021-05-20 1,226.57 1,244.41 1,226.56 1,236.60 0.0M
2021-05-19 1,220.49 1,225.03 1,209.47 1,224.53 0.0M
2021-05-18 1,224.32 1,230.01 1,221.64 1,225.93 0.0M
2021-05-17 1,237.63 1,244.13 1,225.01 1,226.34 0.0M
2021-05-14 1,234.84 1,244.43 1,234.77 1,237.39 0.0M
2021-05-13 1,209.20 1,237.95 1,208.54 1,231.17 0.0M
2021-05-12 1,233.69 1,233.80 1,206.56 1,207.19 0.0M
2021-05-11 1,250.08 1,250.23 1,228.11 1,236.71 0.0M
2021-05-10 1,242.25 1,264.27 1,241.98 1,251.22 0.0M
2021-05-07 1,236.29 1,249.15 1,235.86 1,238.70 0.0M
2021-05-06 1,228.83 1,236.51 1,221.26 1,235.55 0.0M
2021-05-05 1,245.32 1,245.92 1,219.40 1,225.55 0.0M
2021-05-04 1,250.77 1,253.70 1,239.36 1,247.63 0.0M
2021-05-03 1,255.39 1,264.63 1,251.05 1,252.78 0.0M
2021-04-30 1,246.40 1,254.11 1,239.55 1,253.78 0.0M
2021-04-29 1,234.11 1,244.94 1,232.75 1,243.87 0.0M
2021-04-28 1,236.16 1,238.42 1,227.20 1,232.60 0.0M
2021-04-27 1,241.62 1,242.50 1,232.72 1,234.64 0.0M
2021-04-26 1,251.01 1,251.26 1,239.88 1,243.11 0.0M
2021-04-23 1,253.78 1,257.29 1,248.24 1,250.62 0.0M
2021-04-22 1,260.06 1,265.33 1,251.55 1,252.58 0.0M
2021-04-21 1,276.66 1,279.82 1,257.03 1,261.00 0.0M
2021-04-20 1,258.12 1,277.38 1,257.71 1,273.64 0.0M
2021-04-19 1,266.35 1,266.80 1,254.47 1,257.24 0.0M
2021-04-16 1,258.26 1,269.60 1,256.95 1,264.25 0.0M
2021-04-15 1,241.36 1,254.98 1,240.37 1,253.78 0.0M
2021-04-14 1,232.54 1,240.99 1,229.65 1,240.70 0.0M
2021-04-13 1,213.78 1,237.78 1,213.30 1,235.97 0.0M
2021-04-12 1,218.47 1,227.84 1,215.96 1,219.62 0.0M
2021-04-09 1,222.31 1,226.29 1,216.14 1,218.57 0.0M
2021-04-08 1,225.43 1,227.83 1,217.70 1,220.19 0.0M
2021-04-07 1,223.34 1,227.20 1,214.62 1,220.81 0.0M
2021-04-06 1,210.25 1,222.55 1,205.87 1,222.18 0.0M
2021-04-05 1,205.57 1,222.51 1,205.15 1,215.31 0.0M
2021-04-01 1,201.13 1,204.24 1,193.86 1,201.78 0.0M
2021-03-31 1,194.00 1,204.52 1,191.87 1,201.44 0.0M
2021-03-30 1,199.07 1,199.53 1,184.03 1,193.00 0.0M
2021-03-29 1,188.93 1,209.59 1,188.70 1,204.21 0.0M
2021-03-26 1,186.07 1,191.69 1,174.83 1,190.70 0.0M
2021-03-25 1,180.27 1,190.35 1,173.85 1,186.13 0.0M
2021-03-24 1,168.70 1,182.87 1,167.54 1,175.10 0.0M
2021-03-23 1,157.62 1,179.84 1,154.17 1,175.51 0.0M
2021-03-22 1,153.51 1,161.61 1,148.48 1,156.55 0.0M
2021-03-19 1,154.09 1,166.55 1,140.60 1,156.04 0.0M
2021-03-18 1,160.05 1,162.05 1,145.24 1,153.38 0.0M
2021-03-17 1,175.83 1,175.86 1,159.75 1,160.89 0.0M
2021-03-16 1,172.87 1,181.38 1,171.50 1,178.25 0.0M
2021-03-15 1,166.96 1,179.68 1,164.94 1,176.87 0.0M
2021-03-12 1,152.29 1,167.48 1,148.27 1,163.58 0.0M
2021-03-11 1,149.63 1,162.96 1,148.15 1,148.29 0.0M
2021-03-10 1,146.17 1,155.24 1,140.57 1,151.92 0.0M
2021-03-09 1,128.51 1,148.20 1,128.46 1,144.60 0.0M
2021-03-08 1,116.14 1,136.77 1,112.62 1,126.78 0.0M
2021-03-05 1,098.63 1,116.98 1,088.57 1,111.94 0.0M
2021-03-04 1,098.39 1,115.70 1,088.97 1,094.80 0.0M
2021-03-03 1,108.66 1,109.81 1,089.44 1,097.25 0.0M
2021-03-02 1,119.16 1,120.62 1,106.70 1,112.09 0.0M
2021-03-01 1,103.73 1,127.72 1,103.56 1,115.30 0.0M
2021-02-26 1,111.09 1,123.33 1,091.80 1,092.02 0.0M
2021-02-25 1,117.89 1,122.46 1,105.42 1,111.57 0.0M
2021-02-24 1,132.85 1,133.12 1,120.46 1,120.47 0.0M
2021-02-23 1,131.77 1,137.66 1,124.36 1,134.25 0.0M
2021-02-22 1,144.61 1,145.57 1,115.50 1,126.35 0.0M
2021-02-19 1,166.27 1,166.34 1,147.33 1,147.93 0.0M
2021-02-18 1,158.93 1,173.43 1,158.78 1,168.24 0.0M
2021-02-17 1,159.27 1,162.14 1,152.55 1,160.56 0.0M
2021-02-16 1,170.26 1,173.21 1,158.10 1,159.46 0.0M
2021-02-12 1,178.35 1,183.92 1,167.30 1,173.21 0.0M
2021-02-11 1,188.44 1,192.58 1,180.99 1,182.12 0.0M
2021-02-10 1,193.64 1,195.01 1,181.53 1,189.18 0.0M
2021-02-09 1,186.91 1,189.44 1,176.88 1,185.74 0.0M
2021-02-08 1,194.96 1,196.37 1,180.34 1,184.59 0.0M
2021-02-05 1,191.05 1,200.28 1,187.35 1,193.72 0.0M
2021-02-04 1,177.76 1,189.18 1,175.82 1,186.47 0.0M
2021-02-03 1,180.24 1,185.30 1,175.83 1,178.51 0.0M
2021-02-02 1,173.77 1,198.94 1,171.65 1,181.32 0.0M
2021-02-01 1,172.92 1,181.20 1,161.27 1,170.52 0.0M
2021-01-29 1,164.79 1,176.69 1,157.04 1,165.39 0.0M
2021-01-28 1,161.39 1,189.93 1,159.59 1,171.66 0.0M
2021-01-27 1,181.84 1,189.52 1,154.63 1,158.67 0.0M
2021-01-26 1,200.91 1,203.27 1,186.86 1,191.53 0.0M
2021-01-25 1,176.92 1,205.48 1,176.08 1,203.76 0.0M
2021-01-22 1,176.01 1,184.76 1,171.06 1,180.88 0.0M
2021-01-21 1,181.26 1,185.72 1,176.89 1,178.51 0.0M
2021-01-20 1,172.80 1,190.81 1,170.93 1,185.77 0.0M
2021-01-19 1,187.40 1,187.64 1,176.03 1,177.90 0.0M
2021-01-15 1,167.10 1,185.54 1,164.36 1,181.71 0.0M
2021-01-14 1,175.99 1,176.55 1,164.28 1,171.35 0.0M
2021-01-13 1,156.15 1,179.98 1,155.46 1,176.02 0.0M
2021-01-12 1,161.65 1,162.74 1,140.21 1,153.29 0.0M
2021-01-11 1,168.25 1,171.23 1,151.60 1,160.38 0.0M
2021-01-08 1,160.60 1,173.45 1,160.46 1,171.69 0.0M
2021-01-07 1,181.34 1,181.75 1,159.45 1,160.12 0.0M
2021-01-06 1,151.88 1,180.81 1,147.33 1,172.91 0.0M
2021-01-05 1,144.46 1,147.09 1,133.07 1,142.51 0.0M
2021-01-04 1,172.05 1,172.87 1,134.50 1,141.20 0.0M