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
2023-12-29 1,262.49 1,268.92 1,257.91 1,267.06 0.0M
2023-12-28 1,255.91 1,270.03 1,255.24 1,268.25 0.0M
2023-12-27 1,257.74 1,261.72 1,254.50 1,258.97 0.0M
2023-12-26 1,251.49 1,264.64 1,251.49 1,260.34 0.0M
2023-12-22 1,255.21 1,267.52 1,251.96 1,253.11 0.0M
2023-12-21 1,253.97 1,259.20 1,241.52 1,250.43 0.0M
2023-12-20 1,274.11 1,276.46 1,248.75 1,249.18 0.0M
2023-12-19 1,272.50 1,276.59 1,267.58 1,274.89 0.0M
2023-12-18 1,273.15 1,281.36 1,265.84 1,268.28 0.0M
2023-12-15 1,288.95 1,289.18 1,261.24 1,270.91 0.0M
2023-12-14 1,323.76 1,328.01 1,291.95 1,294.19 0.0M
2023-12-13 1,263.89 1,312.51 1,258.69 1,312.07 0.0M
2023-12-12 1,270.11 1,270.11 1,252.42 1,263.23 0.0M
2023-12-11 1,257.07 1,270.60 1,255.30 1,269.48 0.0M
2023-12-08 1,263.92 1,266.29 1,252.83 1,261.26 0.0M
2023-12-07 1,269.57 1,273.90 1,259.32 1,264.42 0.0M
2023-12-06 1,257.93 1,268.00 1,255.74 1,267.63 0.0M
2023-12-05 1,259.59 1,260.57 1,245.54 1,250.49 0.0M
2023-12-04 1,253.66 1,269.07 1,252.98 1,259.40 0.0M
2023-12-01 1,248.93 1,264.19 1,240.81 1,264.15 0.0M
2023-11-30 1,247.05 1,250.35 1,239.06 1,248.67 0.0M
2023-11-29 1,253.14 1,259.26 1,238.36 1,242.64 0.0M
2023-11-28 1,246.31 1,260.86 1,242.10 1,251.69 0.0M
2023-11-27 1,245.08 1,248.65 1,236.00 1,245.85 0.0M
2023-11-24 1,240.16 1,244.40 1,236.08 1,244.40 0.0M
2023-11-22 1,240.89 1,241.61 1,231.48 1,240.47 0.0M
2023-11-21 1,234.97 1,237.48 1,223.69 1,235.99 0.0M
2023-11-20 1,228.90 1,236.21 1,215.53 1,232.00 0.0M
2023-11-17 1,238.98 1,238.98 1,228.53 1,235.47 0.0M
2023-11-16 1,240.97 1,241.43 1,231.67 1,232.22 0.0M
2023-11-15 1,229.25 1,244.10 1,223.40 1,225.64 0.0M
2023-11-14 1,208.39 1,231.28 1,206.71 1,230.18 0.0M
2023-11-13 1,193.98 1,196.71 1,180.56 1,181.98 0.0M
2023-11-10 1,199.41 1,200.86 1,190.55 1,196.79 0.0M
2023-11-09 1,210.30 1,214.32 1,191.55 1,191.93 0.0M
2023-11-08 1,214.49 1,215.00 1,196.30 1,209.63 0.0M
2023-11-07 1,229.68 1,229.68 1,216.90 1,218.49 0.0M
2023-11-06 1,233.27 1,237.63 1,227.61 1,228.85 0.0M
2023-11-03 1,240.27 1,246.04 1,230.45 1,230.72 0.0M
2023-11-02 1,201.06 1,228.43 1,201.06 1,223.20 0.0M
2023-11-01 1,190.21 1,206.71 1,177.12 1,199.88 0.0M
2023-10-31 1,182.78 1,188.69 1,174.35 1,187.65 0.0M
2023-10-30 1,174.27 1,182.28 1,163.70 1,176.75 0.0M
2023-10-27 1,185.64 1,191.50 1,163.90 1,168.25 0.0M
2023-10-26 1,183.90 1,200.81 1,183.90 1,190.73 0.0M
2023-10-25 1,171.52 1,181.82 1,166.41 1,179.26 0.0M
2023-10-24 1,153.40 1,177.65 1,153.26 1,173.10 0.0M
2023-10-23 1,138.99 1,158.73 1,132.39 1,142.66 0.0M
2023-10-20 1,165.05 1,172.73 1,151.83 1,152.06 0.0M
2023-10-19 1,173.95 1,183.16 1,163.87 1,164.98 0.0M
2023-10-18 1,187.68 1,192.72 1,169.17 1,175.10 0.0M
2023-10-17 1,182.73 1,194.00 1,178.22 1,187.03 0.0M
2023-10-16 1,181.06 1,194.80 1,171.83 1,190.16 0.0M
2023-10-13 1,174.46 1,187.67 1,170.64 1,178.12 0.0M
2023-10-12 1,180.50 1,185.23 1,155.64 1,165.90 0.0M
2023-10-11 1,172.49 1,185.72 1,164.55 1,184.64 0.0M
2023-10-10 1,149.95 1,165.69 1,148.58 1,164.91 0.0M
2023-10-09 1,136.21 1,147.71 1,128.97 1,147.54 0.0M
2023-10-06 1,109.88 1,139.72 1,087.21 1,136.74 0.0M
2023-10-05 1,125.48 1,127.94 1,110.50 1,121.75 0.0M
2023-10-04 1,133.58 1,139.41 1,113.93 1,130.11 0.0M
2023-10-03 1,113.18 1,135.19 1,095.10 1,131.63 0.0M
2023-10-02 1,166.20 1,166.42 1,105.77 1,119.64 0.0M
2023-09-29 1,182.79 1,192.82 1,169.31 1,175.65 0.0M
2023-09-28 1,207.59 1,208.29 1,171.39 1,173.26 0.0M
2023-09-27 1,223.86 1,227.71 1,197.82 1,200.87 0.0M
2023-09-26 1,261.46 1,261.67 1,225.35 1,228.11 0.0M
2023-09-25 1,260.83 1,267.29 1,253.99 1,266.25 0.0M
2023-09-22 1,263.45 1,276.29 1,259.46 1,268.49 0.0M
2023-09-21 1,279.78 1,284.88 1,269.45 1,269.61 0.0M
2023-09-20 1,286.63 1,295.24 1,277.65 1,282.21 0.0M
2023-09-19 1,288.54 1,291.13 1,280.25 1,280.55 0.0M
2023-09-18 1,292.47 1,292.92 1,280.09 1,288.94 0.0M
2023-09-15 1,295.88 1,304.78 1,289.55 1,290.32 0.0M
2023-09-14 1,285.84 1,297.43 1,284.08 1,296.95 0.0M
2023-09-13 1,264.42 1,283.49 1,264.36 1,277.24 0.0M
2023-09-12 1,259.55 1,265.21 1,251.65 1,261.59 0.0M
2023-09-11 1,253.00 1,265.83 1,252.97 1,259.57 0.0M
2023-09-08 1,243.11 1,255.32 1,240.62 1,253.90 0.0M
2023-09-07 1,233.23 1,252.38 1,233.08 1,241.59 0.0M
2023-09-06 1,226.37 1,227.77 1,219.51 1,226.09 0.0M
2023-09-05 1,241.86 1,243.57 1,218.41 1,224.67 0.0M
2023-09-01 1,258.74 1,261.94 1,234.44 1,244.09 0.0M
2023-08-31 1,267.63 1,269.29 1,250.90 1,251.08 0.0M
2023-08-30 1,265.59 1,272.79 1,258.79 1,263.39 0.0M
2023-08-29 1,264.74 1,271.85 1,260.44 1,268.07 0.0M
2023-08-28 1,266.94 1,271.94 1,260.65 1,262.62 0.0M
2023-08-25 1,256.38 1,268.92 1,254.96 1,262.89 0.0M
2023-08-24 1,260.17 1,275.28 1,252.39 1,253.15 0.0M
2023-08-23 1,260.97 1,261.87 1,252.25 1,261.01 0.0M
2023-08-22 1,249.99 1,258.46 1,246.54 1,254.63 0.0M
2023-08-21 1,257.17 1,259.62 1,242.51 1,251.58 0.0M
2023-08-18 1,253.72 1,264.15 1,252.96 1,260.48 0.0M
2023-08-17 1,256.67 1,269.57 1,253.40 1,253.80 0.0M
2023-08-16 1,255.64 1,262.16 1,252.34 1,256.57 0.0M
2023-08-15 1,264.58 1,264.79 1,250.28 1,250.90 0.0M
2023-08-14 1,279.94 1,279.94 1,266.55 1,272.18 0.0M
2023-08-11 1,275.46 1,283.11 1,272.88 1,281.58 0.0M
2023-08-10 1,283.22 1,290.85 1,270.73 1,274.31 0.0M
2023-08-09 1,272.84 1,287.70 1,272.74 1,277.71 0.0M
2023-08-08 1,266.83 1,275.15 1,257.04 1,274.77 0.0M
2023-08-07 1,273.80 1,279.45 1,267.80 1,267.80 0.0M
2023-08-04 1,289.09 1,296.21 1,263.78 1,269.45 0.0M
2023-08-03 1,309.32 1,309.98 1,284.10 1,284.56 0.0M
2023-08-02 1,312.20 1,321.32 1,308.28 1,314.79 0.0M
2023-08-01 1,331.82 1,337.33 1,314.81 1,315.37 0.0M
2023-07-31 1,337.13 1,342.77 1,326.70 1,332.84 0.0M
2023-07-28 1,345.16 1,350.36 1,325.81 1,331.74 0.0M
2023-07-27 1,352.87 1,359.38 1,332.70 1,335.69 0.0M
2023-07-26 1,356.04 1,374.61 1,352.21 1,358.31 0.0M
2023-07-25 1,357.23 1,363.98 1,351.44 1,360.04 0.0M
2023-07-24 1,362.32 1,365.52 1,352.36 1,357.48 0.0M
2023-07-21 1,344.92 1,366.48 1,344.48 1,361.45 0.0M
2023-07-20 1,318.71 1,341.77 1,312.39 1,340.27 0.0M
2023-07-19 1,306.93 1,323.78 1,306.93 1,314.76 0.0M
2023-07-18 1,313.40 1,322.82 1,291.39 1,303.01 0.0M
2023-07-17 1,326.15 1,326.72 1,313.16 1,313.32 0.0M
2023-07-14 1,329.08 1,335.24 1,321.74 1,329.47 0.0M
2023-07-13 1,326.83 1,334.09 1,323.96 1,334.09 0.0M
2023-07-12 1,315.68 1,329.92 1,311.14 1,328.30 0.0M
2023-07-11 1,295.46 1,310.05 1,291.26 1,309.71 0.0M
2023-07-10 1,297.03 1,302.60 1,284.62 1,294.34 0.0M
2023-07-07 1,300.40 1,308.37 1,296.85 1,299.73 0.0M
2023-07-06 1,315.43 1,315.43 1,304.20 1,309.67 0.0M
2023-07-05 1,307.62 1,336.06 1,306.69 1,326.38 0.0M
2023-07-03 1,297.54 1,312.51 1,295.73 1,312.48 0.0M
2023-06-30 1,290.02 1,303.45 1,288.35 1,302.73 0.0M
2023-06-29 1,275.53 1,293.69 1,274.01 1,286.04 0.0M
2023-06-28 1,306.70 1,306.70 1,284.57 1,287.30 0.0M
2023-06-27 1,311.09 1,312.93 1,303.97 1,307.63 0.0M
2023-06-26 1,298.79 1,312.47 1,293.11 1,308.00 0.0M
2023-06-23 1,318.52 1,323.27 1,295.23 1,296.57 0.0M
2023-06-22 1,331.50 1,331.50 1,311.87 1,315.92 0.0M
2023-06-21 1,308.79 1,326.52 1,296.77 1,325.86 0.0M
2023-06-20 1,328.92 1,328.92 1,313.98 1,315.31 0.0M
2023-06-16 1,325.94 1,340.82 1,324.66 1,330.65 0.0M
2023-06-15 1,313.79 1,324.96 1,309.56 1,321.88 0.0M
2023-06-14 1,313.92 1,322.85 1,304.78 1,306.64 0.0M
2023-06-13 1,299.29 1,312.92 1,299.14 1,308.37 0.0M
2023-06-12 1,315.27 1,315.29 1,303.13 1,308.73 0.0M
2023-06-09 1,320.21 1,320.21 1,310.59 1,311.16 0.0M
2023-06-08 1,310.92 1,320.73 1,302.31 1,318.85 0.0M
2023-06-07 1,292.50 1,314.89 1,284.69 1,312.01 0.0M
2023-06-06 1,296.65 1,299.77 1,288.62 1,290.54 0.0M
2023-06-05 1,290.30 1,305.74 1,286.92 1,292.38 0.0M
2023-06-02 1,266.55 1,291.94 1,264.11 1,286.75 0.0M
2023-06-01 1,284.34 1,285.04 1,265.93 1,273.98 0.0M
2023-05-31 1,271.37 1,287.56 1,262.04 1,282.37 0.0M
2023-05-30 1,276.81 1,282.66 1,268.37 1,269.62 0.0M
2023-05-26 1,275.10 1,277.82 1,264.24 1,275.87 0.0M
2023-05-25 1,289.22 1,289.31 1,267.45 1,276.04 0.0M
2023-05-24 1,303.28 1,305.28 1,292.56 1,294.19 0.0M
2023-05-23 1,302.81 1,315.78 1,300.35 1,302.82 0.0M
2023-05-22 1,311.78 1,316.96 1,303.69 1,307.48 0.0M
2023-05-19 1,316.25 1,321.97 1,306.54 1,307.11 0.0M
2023-05-18 1,303.15 1,310.27 1,297.69 1,309.15 0.0M
2023-05-17 1,321.58 1,322.55 1,308.05 1,313.37 0.0M
2023-05-16 1,350.42 1,350.51 1,317.85 1,318.56 0.0M
2023-05-15 1,370.76 1,372.43 1,343.51 1,349.58 0.0M
2023-05-12 1,368.28 1,374.49 1,358.02 1,365.96 0.0M
2023-05-11 1,370.69 1,372.40 1,352.36 1,358.42 0.0M
2023-05-10 1,367.09 1,375.36 1,358.35 1,372.22 0.0M
2023-05-09 1,358.75 1,362.58 1,349.48 1,358.89 0.0M
2023-05-08 1,364.00 1,373.78 1,356.92 1,361.58 0.0M
2023-05-05 1,353.62 1,368.53 1,352.87 1,366.25 0.0M
2023-05-04 1,349.13 1,360.99 1,335.93 1,356.77 0.0M
2023-05-03 1,358.55 1,364.10 1,344.39 1,345.91 0.0M
2023-05-02 1,368.27 1,368.43 1,343.91 1,350.73 0.0M
2023-05-01 1,362.73 1,379.30 1,361.45 1,367.35 0.0M
2023-04-28 1,364.57 1,373.26 1,356.78 1,364.71 0.0M
2023-04-27 1,353.73 1,368.10 1,353.73 1,366.97 0.0M
2023-04-26 1,384.49 1,375.31 1,349.62 1,350.39 0.0M
2023-04-25 1,386.97 1,392.26 1,380.77 1,384.49 0.0M
2023-04-24 1,379.75 1,389.26 1,372.01 1,386.76 0.0M
2023-04-21 1,384.09 1,389.26 1,372.68 1,380.40 0.0M
2023-04-20 1,376.40 1,379.52 1,367.38 1,375.58 0.0M
2023-04-19 1,369.53 1,379.71 1,367.94 1,375.94 0.0M
2023-04-18 1,373.23 1,376.94 1,361.50 1,365.98 0.0M
2023-04-17 1,370.45 1,376.42 1,360.32 1,373.82 0.0M
2023-04-14 1,369.79 1,374.45 1,360.70 1,366.67 0.0M
2023-04-13 1,375.12 1,386.41 1,356.48 1,382.66 0.0M
2023-04-12 1,387.05 1,392.66 1,377.86 1,382.05 0.0M
2023-04-11 1,381.48 1,386.93 1,376.22 1,383.24 0.0M
2023-04-10 1,377.72 1,382.40 1,363.66 1,382.25 0.0M
2023-04-06 1,384.15 1,387.75 1,372.01 1,385.70 0.0M
2023-04-05 1,351.05 1,380.52 1,350.83 1,375.96 0.0M
2023-04-04 1,334.11 1,343.53 1,330.48 1,341.65 0.0M
2023-04-03 1,334.74 1,342.57 1,325.57 1,333.37 0.0M
2023-03-31 1,336.26 1,343.14 1,329.85 1,342.86 0.0M
2023-03-30 1,332.10 1,339.60 1,326.02 1,333.47 0.0M
2023-03-29 1,316.75 1,329.03 1,316.75 1,327.77 0.0M
2023-03-28 1,304.53 1,322.53 1,304.13 1,309.10 0.0M
2023-03-27 1,310.76 1,317.11 1,302.26 1,305.89 0.0M
2023-03-24 1,267.72 1,305.63 1,266.68 1,305.41 0.0M
2023-03-23 1,273.99 1,290.69 1,259.45 1,265.34 0.0M
2023-03-22 1,297.82 1,306.98 1,276.79 1,277.12 0.0M
2023-03-21 1,329.62 1,330.60 1,284.02 1,301.53 0.0M
2023-03-20 1,323.66 1,332.53 1,322.26 1,329.14 0.0M
2023-03-17 1,326.32 1,330.53 1,308.74 1,319.14 0.0M
2023-03-16 1,320.01 1,339.72 1,314.37 1,331.32 0.0M
2023-03-15 1,299.28 1,331.52 1,294.99 1,323.39 0.0M
2023-03-14 1,295.55 1,312.99 1,290.13 1,303.54 0.0M
2023-03-13 1,266.35 1,314.02 1,264.23 1,286.79 0.0M
2023-03-10 1,289.02 1,289.91 1,259.79 1,265.60 0.0M
2023-03-09 1,298.66 1,310.84 1,280.91 1,284.81 0.0M
2023-03-08 1,283.42 1,297.07 1,278.94 1,294.66 0.0M
2023-03-07 1,305.70 1,309.21 1,277.40 1,283.97 0.0M
2023-03-06 1,298.76 1,308.54 1,298.15 1,305.21 0.0M
2023-03-03 1,281.16 1,300.17 1,271.14 1,299.81 0.0M
2023-03-02 1,251.99 1,277.43 1,249.24 1,277.01 0.0M
2023-03-01 1,264.85 1,267.53 1,247.13 1,251.64 0.0M
2023-02-28 1,289.58 1,296.82 1,273.75 1,274.31 0.0M
2023-02-27 1,312.18 1,324.15 1,293.83 1,296.55 0.0M
2023-02-24 1,293.77 1,309.36 1,289.15 1,305.05 0.0M
2023-02-23 1,315.11 1,317.36 1,299.57 1,305.36 0.0M
2023-02-22 1,318.03 1,328.56 1,309.87 1,312.94 0.0M
2023-02-21 1,336.45 1,337.64 1,318.48 1,319.32 0.0M
2023-02-17 1,334.51 1,351.09 1,324.51 1,345.67 0.0M
2023-02-16 1,326.83 1,336.85 1,317.16 1,331.05 0.0M
2023-02-15 1,327.67 1,341.40 1,326.93 1,340.40 0.0M
2023-02-14 1,335.94 1,345.17 1,325.36 1,332.39 0.0M
2023-02-13 1,331.93 1,341.11 1,330.83 1,337.46 0.0M
2023-02-10 1,307.43 1,330.52 1,303.86 1,329.45 0.0M
2023-02-09 1,326.28 1,333.11 1,300.90 1,303.03 0.0M
2023-02-08 1,337.96 1,338.11 1,315.96 1,321.95 0.0M
2023-02-07 1,338.28 1,349.94 1,327.47 1,345.49 0.0M
2023-02-06 1,330.50 1,346.21 1,327.27 1,345.58 0.0M
2023-02-03 1,353.13 1,354.13 1,315.76 1,333.32 0.0M
2023-02-02 1,359.36 1,377.98 1,348.63 1,361.18 0.0M
2023-02-01 1,349.89 1,368.69 1,341.02 1,359.32 0.0M
2023-01-31 1,349.22 1,356.78 1,334.56 1,356.60 0.0M
2023-01-30 1,348.32 1,361.47 1,344.57 1,346.05 0.0M
2023-01-27 1,350.87 1,357.66 1,345.30 1,352.00 0.0M
2023-01-26 1,341.12 1,355.80 1,338.51 1,354.04 0.0M
2023-01-25 1,364.02 1,364.02 1,334.93 1,348.42 0.0M
2023-01-24 1,372.46 1,376.07 1,349.69 1,372.24 0.0M
2023-01-23 1,361.14 1,379.21 1,356.07 1,366.20 0.0M
2023-01-20 1,357.21 1,366.72 1,339.47 1,366.31 0.0M
2023-01-19 1,373.96 1,374.73 1,357.86 1,360.32 0.0M
2023-01-18 1,410.65 1,410.86 1,372.84 1,374.26 0.0M
2023-01-17 1,412.51 1,420.10 1,405.07 1,407.37 0.0M
2023-01-13 1,406.37 1,413.96 1,399.21 1,409.17 0.0M
2023-01-12 1,426.47 1,426.57 1,412.91 1,414.88 0.0M
2023-01-11 1,414.98 1,426.26 1,414.72 1,425.05 0.0M
2023-01-10 1,410.21 1,415.31 1,399.13 1,414.37 0.0M
2023-01-09 1,402.45 1,424.49 1,401.66 1,413.44 0.0M
2023-01-06 1,394.01 1,412.42 1,390.44 1,405.15 0.0M
2023-01-05 1,397.57 1,401.37 1,372.86 1,377.01 0.0M
2023-01-04 1,403.97 1,421.24 1,400.00 1,409.12 0.0M
2023-01-03 1,400.56 1,403.18 1,377.94 1,396.85 0.0M