CBOE Consumer Staples Select Sector

SIXR
🏛️ usa →
789.46
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
2024-12-31 801.88 801.88 791.67 794.14 0.0M
2024-12-28 804.53 807.80 800.63 803.43 0.0M
2024-12-27 804.76 808.02 802.94 807.34 0.0M
2024-12-25 800.07 806.57 799.03 806.37 0.0M
2024-12-24 803.15 803.56 793.21 800.91 0.0M
2024-12-21 801.25 809.74 799.31 804.72 0.0M
2024-12-20 807.66 810.85 802.40 802.45 0.0M
2024-12-19 817.80 819.88 807.96 808.32 0.0M
2024-12-18 820.86 824.71 819.04 820.57 0.0M
2024-12-17 826.39 830.58 821.72 822.02 0.0M
2024-12-14 826.89 830.98 822.48 826.48 0.0M
2024-12-13 830.18 832.18 827.11 828.22 0.0M
2024-12-12 833.36 837.06 825.76 826.30 0.0M
2024-12-11 827.62 834.40 824.88 832.21 0.0M
2024-12-10 830.54 834.76 826.32 828.54 0.0M
2024-12-07 834.70 838.87 830.08 830.20 0.0M
2024-12-06 831.04 836.00 829.85 834.23 0.0M
2024-12-05 832.11 832.50 827.17 831.16 0.0M
2024-12-04 837.51 837.88 831.96 833.59 0.0M
2024-12-03 838.15 838.82 831.96 837.80 0.0M
2024-11-30 834.11 839.61 833.33 838.53 0.0M
2024-11-28 835.79 839.74 833.90 835.21 0.0M
2024-11-27 830.12 834.37 828.78 833.73 0.0M
2024-11-26 827.18 833.50 827.18 830.14 0.0M
2024-11-23 818.88 826.30 818.88 825.65 0.0M
2024-11-22 809.73 818.99 808.07 817.94 0.0M
2024-11-21 807.42 809.28 802.63 809.24 0.0M
2024-11-20 813.60 816.48 809.00 813.84 0.0M
2024-11-19 809.21 814.03 807.94 812.82 0.0M
2024-11-16 814.37 814.37 806.89 807.50 0.0M
2024-11-15 815.42 819.32 813.93 814.65 0.0M
2024-11-14 813.90 817.16 811.87 816.41 0.0M
2024-11-13 815.33 817.61 813.14 814.34 0.0M
2024-11-12 815.53 822.55 812.87 813.46 0.0M
2024-11-09 807.10 818.15 806.81 815.97 0.0M
2024-11-08 804.94 811.14 804.49 806.30 0.0M
2024-11-07 819.87 819.87 801.59 804.12 0.0M
2024-11-06 811.35 816.72 808.57 816.58 0.0M
2024-11-05 810.44 814.22 809.76 811.59 0.0M
2024-11-02 811.05 812.57 808.75 809.51 0.0M
2024-11-01 807.95 814.08 807.95 809.56 0.0M
2024-10-31 810.82 813.76 808.90 810.53 0.0M
2024-10-30 817.65 818.76 812.25 812.32 0.0M
2024-10-29 820.08 823.87 820.08 820.41 0.0M
2024-10-26 825.69 827.15 818.38 819.19 0.0M
2024-10-25 827.11 828.21 823.54 825.66 0.0M
2024-10-24 824.45 828.17 823.12 827.14 0.0M
2024-10-23 823.19 829.65 822.09 828.69 0.0M
2024-10-22 832.01 832.49 823.29 823.92 0.0M
2024-10-19 827.90 831.23 825.05 831.01 0.0M
2024-10-18 834.52 835.27 827.64 829.80 0.0M
2024-10-17 832.64 834.69 829.73 833.50 0.0M
2024-10-16 830.03 841.03 830.03 834.17 0.0M
2024-10-15 825.48 829.29 824.02 828.60 0.0M
2024-10-12 822.92 826.38 820.34 825.50 0.0M
2024-10-11 825.53 826.05 819.08 821.24 0.0M
2024-10-10 820.36 826.00 819.46 824.84 0.0M
2024-10-09 816.26 820.80 813.92 820.09 0.0M
2024-10-08 824.43 824.43 814.91 815.93 0.0M
2024-10-05 819.80 825.14 819.38 824.49 0.0M
2024-10-04 827.77 827.77 820.25 821.95 0.0M
2024-10-03 835.76 835.76 828.34 830.12 0.0M
2024-10-02 840.13 841.15 834.44 837.19 0.0M
2024-10-01 841.53 844.69 836.56 840.11 0.0M
2024-09-28 838.93 845.00 838.81 840.31 0.0M
2024-09-27 835.25 842.61 835.19 839.07 0.0M
2024-09-26 840.69 842.89 836.18 837.41 0.0M
2024-09-25 839.66 843.26 837.80 839.04 0.0M
2024-09-24 836.07 844.12 834.37 841.23 0.0M
2024-09-21 832.06 836.73 830.48 836.64 0.0M
2024-09-20 839.18 840.27 831.30 832.71 0.0M
2024-09-19 840.46 844.63 834.17 837.43 0.0M
2024-09-18 847.26 848.24 839.75 840.67 0.0M
2024-09-17 847.08 851.48 844.85 848.42 0.0M
2024-09-14 840.31 846.72 839.01 845.88 0.0M
2024-09-13 835.36 841.58 833.00 840.45 0.0M
2024-09-12 841.45 841.45 828.03 835.72 0.0M
2024-09-11 843.19 847.23 841.23 843.18 0.0M
2024-09-10 836.69 845.13 835.78 843.29 0.0M
2024-09-07 839.52 842.23 836.15 836.58 0.0M
2024-09-06 843.32 843.87 835.14 839.00 0.0M
2024-09-05 837.86 842.96 836.18 842.46 0.0M
2024-09-04 832.50 841.22 831.95 838.17 0.0M
2024-08-31 827.43 833.33 825.57 832.60 0.0M
2024-08-30 831.19 831.19 824.77 826.38 0.0M
2024-08-29 834.34 835.30 827.53 830.64 0.0M
2024-08-28 832.98 835.54 831.18 833.86 0.0M
2024-08-27 827.15 833.66 827.15 832.12 0.0M
2024-08-24 825.61 826.37 821.06 826.10 0.0M
2024-08-23 827.58 827.58 820.24 823.97 0.0M
2024-08-22 821.79 830.84 821.79 825.15 0.0M
2024-08-21 815.39 819.60 814.24 819.52 0.0M
2024-08-20 813.73 817.61 813.72 815.63 0.0M
2024-08-17 810.43 813.72 808.73 813.09 0.0M
2024-08-16 813.96 816.26 808.82 811.33 0.0M
2024-08-15 798.37 805.26 797.54 803.05 0.0M
2024-08-14 795.87 799.66 791.98 799.30 0.0M
2024-08-13 799.62 800.17 793.88 795.68 0.0M
2024-08-10 797.75 801.34 793.80 799.92 0.0M
2024-08-09 789.73 799.93 788.68 798.45 0.0M
2024-08-08 792.10 802.42 791.08 791.43 0.0M
2024-08-07 789.05 799.37 788.62 791.11 0.0M
2024-08-06 797.02 801.11 782.69 786.17 0.0M
2024-08-03 799.69 805.96 786.24 801.36 0.0M
2024-08-02 787.16 795.78 785.88 794.81 0.0M
2024-08-01 788.91 791.79 783.53 786.74 0.0M
2024-07-31 791.63 791.63 780.86 788.38 0.0M
2024-07-30 793.38 795.24 787.82 793.56 0.0M
2024-07-27 787.47 794.27 786.82 793.20 0.0M
2024-07-26 788.02 797.27 785.93 785.95 0.0M
2024-07-25 785.25 787.71 781.35 786.79 0.0M
2024-07-24 791.40 792.78 786.49 787.13 0.0M
2024-07-23 791.45 791.81 786.20 790.11 0.0M
2024-07-20 793.84 795.02 788.22 790.08 0.0M
2024-07-19 795.15 800.92 792.93 793.16 0.0M
2024-07-18 787.89 798.31 787.89 797.26 0.0M
2024-07-17 779.21 786.66 778.41 786.51 0.0M
2024-07-16 784.01 785.17 778.59 778.94 0.0M
2024-07-13 782.01 787.87 781.16 783.52 0.0M
2024-07-12 783.77 783.77 778.15 780.54 0.0M
2024-07-11 780.50 783.47 779.38 783.22 0.0M
2024-07-10 782.13 783.51 779.66 779.99 0.0M
2024-07-09 784.29 784.41 779.85 781.93 0.0M
2024-07-06 773.82 783.75 772.53 783.19 0.0M
2024-07-04 774.59 776.47 771.75 774.00 0.0M
2024-07-03 770.37 775.07 768.28 774.88 0.0M
2024-07-02 776.60 782.21 769.18 770.10 0.0M
2024-06-29 778.25 779.46 773.12 775.16 0.0M
2024-06-28 782.36 782.70 775.76 778.66 0.0M
2024-06-27 780.89 784.18 777.13 782.66 0.0M
2024-06-26 786.34 787.25 780.89 783.19 0.0M
2024-06-25 781.79 789.92 780.87 788.60 0.0M
2024-06-22 781.39 785.65 780.01 780.59 0.0M
2024-06-21 781.38 784.59 778.56 780.21 0.0M
2024-06-19 780.46 783.23 779.02 781.91 0.0M
2024-06-18 772.55 782.56 769.57 781.27 0.0M
2024-06-15 772.75 773.61 768.34 773.47 0.0M
2024-06-14 772.26 774.13 769.03 773.75 0.0M
2024-06-13 781.25 782.28 770.93 772.75 0.0M
2024-06-12 780.62 780.80 774.80 780.74 0.0M
2024-06-11 781.90 783.54 776.55 781.43 0.0M
2024-06-08 786.33 787.96 781.42 782.31 0.0M
2024-06-07 784.46 789.35 782.06 786.73 0.0M
2024-06-06 785.55 786.19 778.37 783.94 0.0M
2024-06-05 779.06 787.14 777.72 785.95 0.0M
2024-06-04 778.09 782.74 774.71 779.17 0.0M
2024-06-01 766.27 779.68 763.30 779.15 0.0M
2024-05-31 765.70 769.67 765.70 767.67 0.0M
2024-05-30 769.40 769.62 765.23 765.53 0.0M
2024-05-29 775.90 776.66 768.38 771.24 0.0M
2024-05-25 776.53 780.08 776.53 777.37 0.0M
2024-05-24 783.07 783.31 774.87 775.36 0.0M
2024-05-23 785.77 787.07 780.98 784.66 0.0M
2024-05-22 784.05 787.74 783.50 787.36 0.0M
2024-05-21 788.09 788.09 782.10 782.77 0.0M
2024-05-18 790.40 790.40 786.58 788.18 0.0M
2024-05-17 785.90 792.48 784.87 790.22 0.0M
2024-05-16 778.45 780.46 778.19 778.94 0.0M
2024-05-15 781.39 782.32 775.13 778.99 0.0M
2024-05-14 783.60 786.79 779.46 780.66 0.0M
2024-05-11 778.39 783.76 777.82 783.08 0.0M
2024-05-10 772.53 778.29 772.05 778.19 0.0M
2024-05-09 774.51 775.72 771.21 772.24 0.0M
2024-05-08 768.15 774.75 768.15 774.40 0.0M
2024-05-07 767.22 767.72 761.18 766.03 0.0M
2024-05-04 763.90 767.07 759.35 765.52 0.0M
2024-05-03 758.53 765.94 756.71 763.11 0.0M
2024-05-02 760.67 762.62 754.01 756.89 0.0M
2024-05-01 765.54 765.54 760.23 762.11 0.0M
2024-04-30 763.34 765.51 760.68 765.47 0.0M
2024-04-27 762.38 766.94 761.78 763.17 0.0M
2024-04-26 767.58 771.53 761.81 764.39 0.0M
2024-04-25 756.90 767.29 752.14 766.35 0.0M
2024-04-24 759.44 761.32 757.40 760.49 0.0M
2024-04-23 752.07 760.53 749.75 758.44 0.0M
2024-04-20 745.37 751.84 742.63 751.54 0.0M
2024-04-19 743.06 745.96 741.79 744.63 0.0M
2024-04-18 741.77 744.13 738.04 741.89 0.0M
2024-04-17 739.46 740.91 737.09 738.84 0.0M
2024-04-16 743.13 747.71 737.49 738.49 0.0M
2024-04-13 747.96 747.96 740.72 741.70 0.0M
2024-04-12 753.57 754.82 746.90 749.10 0.0M
2024-04-11 750.97 752.10 745.64 751.26 0.0M
2024-04-10 751.46 753.87 748.04 753.73 0.0M
2024-04-09 751.62 752.87 749.72 749.97 0.0M
2024-04-06 749.83 753.61 748.02 751.66 0.0M
2024-04-05 756.05 757.90 749.25 749.89 0.0M
2024-04-04 761.46 761.71 752.36 753.67 0.0M
2024-04-03 765.93 766.92 760.70 762.11 0.0M
2024-04-02 772.24 772.97 766.20 766.37 0.0M
2024-03-29 772.85 774.24 771.05 772.10 0.0M
2024-03-28 764.96 770.81 764.96 770.78 0.0M
2024-03-27 762.69 765.33 762.65 763.22 0.0M
2024-03-26 764.87 766.66 761.30 762.65 0.0M
2024-03-23 770.08 770.08 764.90 764.90 0.0M
2024-03-22 769.21 771.90 766.50 769.26 0.0M
2024-03-21 767.14 769.14 765.01 768.85 0.0M
2024-03-20 764.93 767.38 764.78 766.94 0.0M
2024-03-19 759.40 766.36 759.40 764.05 0.0M
2024-03-16 758.50 759.91 755.66 758.97 0.0M
2024-03-15 765.13 766.42 757.10 759.46 0.0M
2024-03-14 764.06 766.71 763.17 765.62 0.0M
2024-03-13 761.23 766.70 761.15 764.62 0.0M
2024-03-12 756.16 761.38 755.68 760.22 0.0M
2024-03-09 761.44 761.44 753.62 756.04 0.0M
2024-03-08 760.91 763.01 759.40 762.21 0.0M
2024-03-07 754.03 759.44 754.03 758.11 0.0M
2024-03-06 750.75 757.00 750.39 752.02 0.0M
2024-03-05 748.69 750.59 746.32 749.41 0.0M
2024-03-02 748.90 750.23 744.53 749.30 0.0M
2024-03-01 752.31 753.75 747.94 749.69 0.0M
2024-02-29 750.16 751.77 747.93 750.89 0.0M
2024-02-28 750.10 750.80 748.25 750.26 0.0M
2024-02-27 752.88 753.71 749.27 750.17 0.0M
2024-02-24 751.84 757.10 750.18 753.26 0.0M
2024-02-23 746.33 751.80 742.45 750.94 0.0M
2024-02-22 747.12 749.72 745.12 748.49 0.0M
2024-02-21 740.96 749.98 740.96 745.85 0.0M
2024-02-17 736.24 741.77 733.50 738.25 0.0M
2024-02-16 734.38 738.29 734.38 737.24 0.0M
2024-02-15 733.62 733.78 729.24 733.04 0.0M
2024-02-14 742.51 743.47 729.82 734.51 0.0M
2024-02-13 737.31 742.30 733.95 742.05 0.0M
2024-02-10 742.76 742.76 735.89 737.25 0.0M
2024-02-09 743.43 746.83 740.79 743.96 0.0M
2024-02-08 747.09 747.73 743.39 743.98 0.0M
2024-02-07 743.46 745.28 740.71 744.69 0.0M
2024-02-06 747.01 748.50 743.01 743.13 0.0M
2024-02-03 749.12 750.98 744.26 747.72 0.0M
2024-02-02 735.72 750.14 733.31 750.02 0.0M
2024-02-01 740.08 742.67 734.47 735.43 0.0M
2024-01-31 735.98 741.23 733.09 740.64 0.0M
2024-01-30 733.56 736.88 731.76 736.47 0.0M
2024-01-27 730.24 733.54 730.24 732.64 0.0M
2024-01-26 723.89 728.78 722.00 728.72 0.0M
2024-01-25 730.73 730.73 721.81 722.07 0.0M
2024-01-24 726.73 732.10 726.73 731.14 0.0M
2024-01-23 726.51 726.51 721.83 722.92 0.0M
2024-01-20 729.53 729.53 723.02 726.74 0.0M
2024-01-19 727.23 729.41 723.41 729.04 0.0M
2024-01-18 729.29 732.98 728.18 730.39 0.0M
2024-01-17 735.19 735.46 728.04 731.18 0.0M
2024-01-13 735.34 736.60 732.54 735.02 0.0M
2024-01-12 732.21 733.11 727.73 732.55 0.0M
2024-01-11 733.74 737.04 730.67 732.74 0.0M
2024-01-10 730.01 734.33 727.31 734.33 0.0M
2024-01-09 727.74 732.71 726.94 732.50 0.0M
2024-01-06 729.34 731.89 722.93 727.47 0.0M
2024-01-05 729.98 733.73 727.60 729.00 0.0M
2024-01-04 736.44 737.73 728.85 729.89 0.0M
2024-01-03 726.86 736.91 725.06 735.70 0.0M