CBOE Energy Select Sector

SIXE
🏛️ usa →
968.62
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
2024-12-31 890.95 896.03 883.86 891.01 0.0M
2024-12-28 889.75 900.65 886.83 891.06 0.0M
2024-12-27 892.22 892.80 886.24 891.14 0.0M
2024-12-25 886.49 893.61 881.30 892.25 0.0M
2024-12-24 879.71 887.29 872.38 885.34 0.0M
2024-12-21 871.08 882.27 868.75 879.70 0.0M
2024-12-20 883.17 890.03 870.44 871.33 0.0M
2024-12-19 903.28 906.56 879.45 879.90 0.0M
2024-12-18 909.20 909.20 896.66 904.92 0.0M
2024-12-17 930.86 930.86 911.19 912.18 0.0M
2024-12-14 938.50 938.50 929.95 932.66 0.0M
2024-12-13 945.26 945.26 936.90 938.49 0.0M
2024-12-12 944.39 948.82 940.99 945.43 0.0M
2024-12-11 951.77 956.86 942.54 943.92 0.0M
2024-12-10 957.17 964.78 949.53 950.52 0.0M
2024-12-07 966.93 966.93 950.10 952.36 0.0M
2024-12-06 967.24 974.75 964.43 968.00 0.0M
2024-12-05 987.04 987.04 959.01 964.98 0.0M
2024-12-04 991.80 996.73 984.62 988.63 0.0M
2024-12-03 999.21 1,000.43 980.18 989.15 0.0M
2024-11-30 995.90 1,001.23 995.68 998.68 0.0M
2024-11-28 996.16 1,003.67 993.92 995.01 0.0M
2024-11-27 997.83 999.76 991.64 995.96 0.0M
2024-11-26 1,018.37 1,022.75 995.18 996.76 0.0M
2024-11-23 1,016.18 1,024.43 1,014.15 1,017.72 0.0M
2024-11-22 1,010.92 1,023.60 1,010.11 1,016.34 0.0M
2024-11-21 1,000.03 1,008.57 998.65 1,008.12 0.0M
2024-11-20 999.43 1,004.32 994.04 998.69 0.0M
2024-11-19 994.02 1,006.62 994.02 1,004.34 0.0M
2024-11-16 994.79 1,003.10 990.04 993.15 0.0M
2024-11-15 994.83 998.15 988.80 995.45 0.0M
2024-11-14 986.58 997.26 976.91 993.47 0.0M
2024-11-13 992.57 996.58 984.46 985.83 0.0M
2024-11-12 985.03 993.90 981.20 990.76 0.0M
2024-11-09 978.62 986.57 975.10 985.03 0.0M
2024-11-08 982.40 982.49 972.02 980.09 0.0M
2024-11-07 971.83 991.05 968.11 984.17 0.0M
2024-11-06 944.89 950.46 942.34 947.83 0.0M
2024-11-05 929.48 943.34 929.48 941.64 0.0M
2024-11-02 940.38 947.43 924.11 925.62 0.0M
2024-11-01 930.24 938.86 929.62 932.30 0.0M
2024-10-31 926.44 933.91 924.76 926.16 0.0M
2024-10-30 938.52 938.52 922.74 925.00 0.0M
2024-10-29 928.83 939.47 924.83 938.76 0.0M
2024-10-26 947.29 952.46 942.32 945.19 0.0M
2024-10-25 947.30 949.86 939.13 944.39 0.0M
2024-10-24 949.48 951.26 940.04 945.72 0.0M
2024-10-23 951.46 954.64 947.16 950.55 0.0M
2024-10-22 957.38 960.04 946.65 948.98 0.0M
2024-10-19 954.99 954.99 944.47 951.42 0.0M
2024-10-18 951.41 957.10 948.65 954.91 0.0M
2024-10-17 950.36 952.99 947.61 950.08 0.0M
2024-10-16 954.40 957.22 945.07 945.73 0.0M
2024-10-15 973.44 978.26 969.16 975.44 0.0M
2024-10-12 969.84 980.73 969.42 977.02 0.0M
2024-10-11 968.52 976.66 963.56 971.90 0.0M
2024-10-10 955.16 967.17 950.14 964.30 0.0M
2024-10-09 973.62 973.62 954.43 958.75 0.0M
2024-10-08 983.53 991.78 981.96 984.84 0.0M
2024-10-05 977.92 984.09 971.54 981.50 0.0M
2024-10-04 956.73 973.34 951.70 972.05 0.0M
2024-10-03 954.24 961.04 944.71 955.50 0.0M
2024-10-02 917.65 949.23 915.27 945.08 0.0M
2024-10-01 916.73 926.05 911.32 924.68 0.0M
2024-09-28 901.94 919.29 901.94 917.68 0.0M
2024-09-27 905.22 911.50 897.06 899.57 0.0M
2024-09-26 933.83 936.27 916.03 918.20 0.0M
2024-09-25 943.02 948.47 934.78 935.52 0.0M
2024-09-24 927.20 942.91 926.00 938.29 0.0M
2024-09-21 928.94 929.02 916.96 926.65 0.0M
2024-09-20 931.84 939.38 924.31 929.33 0.0M
2024-09-19 916.16 929.02 913.83 918.35 0.0M
2024-09-18 904.47 916.78 902.81 916.26 0.0M
2024-09-17 900.02 909.81 897.29 903.88 0.0M
2024-09-14 890.96 900.67 890.96 893.81 0.0M
2024-09-13 882.61 892.72 878.58 889.62 0.0M
2024-09-12 889.04 889.72 867.83 881.57 0.0M
2024-09-11 905.68 907.25 882.42 889.62 0.0M
2024-09-10 900.41 913.90 900.41 904.91 0.0M
2024-09-07 912.11 917.81 895.51 899.25 0.0M
2024-09-06 922.10 924.42 909.70 910.68 0.0M
2024-09-05 932.13 937.41 915.73 917.46 0.0M
2024-09-04 949.24 949.24 925.13 930.98 0.0M
2024-08-31 943.17 954.63 940.02 953.79 0.0M
2024-08-30 941.27 954.35 935.58 950.23 0.0M
2024-08-29 942.04 944.53 934.71 938.91 0.0M
2024-08-28 953.66 956.16 943.18 944.99 0.0M
2024-08-27 949.70 961.94 946.71 953.71 0.0M
2024-08-24 935.24 946.73 934.75 945.02 0.0M
2024-08-23 928.84 935.35 927.76 930.99 0.0M
2024-08-22 932.59 937.61 926.35 928.66 0.0M
2024-08-21 951.84 951.84 927.25 927.85 0.0M
2024-08-20 949.30 960.89 948.81 952.84 0.0M
2024-08-17 946.28 950.53 943.06 948.65 0.0M
2024-08-16 942.69 952.42 942.69 949.62 0.0M
2024-08-15 935.85 944.56 933.23 940.55 0.0M
2024-08-14 938.28 938.28 930.56 934.77 0.0M
2024-08-13 941.73 950.09 939.16 944.24 0.0M
2024-08-10 937.10 943.61 930.53 939.49 0.0M
2024-08-09 920.25 938.82 920.25 937.60 0.0M
2024-08-08 923.78 934.62 917.37 917.90 0.0M
2024-08-07 911.54 924.42 908.94 914.94 0.0M
2024-08-06 920.34 920.34 898.68 910.06 0.0M
2024-08-03 950.72 950.72 920.15 929.52 0.0M
2024-08-02 979.06 982.25 949.07 954.10 0.0M
2024-08-01 983.67 989.98 979.86 980.50 0.0M
2024-07-31 962.43 979.80 962.43 976.76 0.0M
2024-07-30 970.23 970.76 953.05 961.85 0.0M
2024-07-27 966.94 974.19 961.47 969.63 0.0M
2024-07-26 950.66 970.17 947.23 965.28 0.0M
2024-07-25 952.24 959.16 944.36 951.41 0.0M
2024-07-24 963.43 963.79 949.69 950.96 0.0M
2024-07-23 970.24 971.58 960.88 965.94 0.0M
2024-07-20 985.62 987.83 969.81 972.27 0.0M
2024-07-19 981.85 994.63 976.64 983.11 0.0M
2024-07-18 973.16 987.21 973.16 980.82 0.0M
2024-07-17 964.18 972.54 958.59 970.69 0.0M
2024-07-16 957.47 976.07 956.27 967.85 0.0M
2024-07-13 952.91 956.96 946.13 953.15 0.0M
2024-07-12 940.58 952.45 935.76 950.34 0.0M
2024-07-11 932.96 941.09 930.86 940.60 0.0M
2024-07-10 939.62 944.79 930.75 934.37 0.0M
2024-07-09 945.05 951.34 939.27 943.07 0.0M
2024-07-06 962.45 962.45 944.38 948.33 0.0M
2024-07-04 959.75 968.09 958.95 963.20 0.0M
2024-07-03 963.74 968.69 953.42 959.02 0.0M
2024-07-02 961.48 970.24 954.70 960.38 0.0M
2024-06-29 961.19 966.64 956.34 959.97 0.0M
2024-06-28 956.22 959.73 950.70 955.59 0.0M
2024-06-27 962.68 963.03 949.35 953.52 0.0M
2024-06-26 959.91 963.26 955.09 962.68 0.0M
2024-06-25 936.47 964.51 936.47 961.24 0.0M
2024-06-22 943.55 947.88 936.02 936.29 0.0M
2024-06-21 925.96 947.51 925.96 942.56 0.0M
2024-06-19 924.98 937.08 923.45 925.55 0.0M
2024-06-18 918.36 925.81 915.09 921.52 0.0M
2024-06-15 926.06 926.06 915.79 918.98 0.0M
2024-06-14 934.09 935.17 922.00 926.63 0.0M
2024-06-13 947.38 953.26 930.48 934.97 0.0M
2024-06-12 943.92 946.14 934.66 945.28 0.0M
2024-06-11 941.40 952.71 940.15 947.24 0.0M
2024-06-08 942.97 951.12 935.87 940.30 0.0M
2024-06-07 936.90 944.47 932.64 944.40 0.0M
2024-06-06 940.21 941.91 933.68 939.32 0.0M
2024-06-05 941.43 941.43 927.45 939.62 0.0M
2024-06-04 973.56 973.56 942.01 948.51 0.0M
2024-06-01 951.36 974.53 951.36 973.94 0.0M
2024-05-31 947.18 953.99 946.71 950.52 0.0M
2024-05-30 965.85 965.85 943.91 948.27 0.0M
2024-05-29 957.53 967.61 956.42 965.65 0.0M
2024-05-25 956.50 964.04 952.82 955.46 0.0M
2024-05-24 966.05 971.04 952.46 954.07 0.0M
2024-05-23 978.03 978.03 959.07 963.55 0.0M
2024-05-22 984.80 991.86 981.04 981.43 0.0M
2024-05-21 993.30 994.84 984.15 986.33 0.0M
2024-05-18 982.06 994.27 980.80 992.61 0.0M
2024-05-17 980.49 987.01 976.94 979.32 0.0M
2024-05-16 980.90 985.71 965.46 983.33 0.0M
2024-05-15 980.55 982.59 974.94 982.19 0.0M
2024-05-14 987.64 991.29 979.07 983.47 0.0M
2024-05-11 992.78 996.00 983.24 985.83 0.0M
2024-05-10 979.38 991.70 979.34 991.38 0.0M
2024-05-09 976.16 983.31 972.80 978.39 0.0M
2024-05-08 982.04 986.98 979.59 979.63 0.0M
2024-05-07 976.77 990.65 976.59 980.80 0.0M
2024-05-04 974.44 974.44 960.94 972.79 0.0M
2024-05-03 971.52 979.81 968.69 973.15 0.0M
2024-05-02 982.10 984.83 962.50 968.03 0.0M
2024-05-01 1,010.68 1,011.07 982.86 983.60 0.0M
2024-04-30 1,006.06 1,015.93 1,005.39 1,013.79 0.0M
2024-04-27 1,009.15 1,011.20 997.13 1,007.43 0.0M
2024-04-26 1,012.25 1,019.65 1,002.33 1,016.86 0.0M
2024-04-25 1,008.52 1,013.15 1,000.44 1,011.71 0.0M
2024-04-24 1,001.91 1,011.02 996.59 1,010.62 0.0M
2024-04-23 997.04 1,012.45 986.37 1,005.28 0.0M
2024-04-20 987.54 1,005.92 987.54 998.87 0.0M
2024-04-19 991.92 996.52 983.92 987.82 0.0M
2024-04-18 993.47 1,000.91 983.44 990.11 0.0M
2024-04-17 1,001.26 1,004.51 986.21 993.64 0.0M
2024-04-16 1,014.29 1,020.77 1,000.80 1,002.37 0.0M
2024-04-13 1,033.41 1,041.44 1,007.10 1,011.65 0.0M
2024-04-12 1,030.75 1,032.73 1,014.13 1,027.69 0.0M
2024-04-11 1,025.81 1,032.86 1,018.97 1,029.63 0.0M
2024-04-10 1,027.31 1,032.72 1,018.76 1,025.97 0.0M
2024-04-09 1,031.96 1,035.43 1,024.01 1,025.64 0.0M
2024-04-06 1,022.39 1,036.23 1,019.47 1,032.08 0.0M
2024-04-05 1,023.38 1,027.06 1,017.43 1,021.14 0.0M
2024-04-04 1,016.62 1,023.28 1,015.62 1,021.94 0.0M
2024-04-03 1,006.86 1,015.78 1,001.17 1,014.91 0.0M
2024-04-02 994.34 1,003.80 986.96 1,001.49 0.0M
2024-03-29 986.80 995.32 984.07 993.56 0.0M
2024-03-28 972.16 983.01 970.43 982.71 0.0M
2024-03-27 981.35 984.39 972.11 973.55 0.0M
2024-03-26 974.00 987.80 974.00 980.99 0.0M
2024-03-23 974.99 977.00 970.14 972.21 0.0M
2024-03-22 970.01 976.45 967.69 974.31 0.0M
2024-03-21 968.07 972.17 963.56 969.03 0.0M
2024-03-20 959.08 970.76 958.37 969.90 0.0M
2024-03-19 957.96 962.52 951.77 959.35 0.0M
2024-03-16 950.74 962.73 950.74 955.53 0.0M
2024-03-15 945.76 953.26 943.57 953.12 0.0M
2024-03-14 935.36 948.62 935.36 943.03 0.0M
2024-03-13 930.11 932.78 924.02 928.76 0.0M
2024-03-12 919.49 930.53 914.21 930.04 0.0M
2024-03-09 915.90 920.86 914.14 920.70 0.0M
2024-03-08 910.43 922.62 910.43 917.34 0.0M
2024-03-07 912.53 919.74 908.28 910.19 0.0M
2024-03-06 900.24 913.20 898.60 907.38 0.0M
2024-03-05 910.42 912.21 899.95 900.87 0.0M
2024-03-02 906.39 915.00 905.85 910.62 0.0M
2024-03-01 897.24 903.57 895.76 900.11 0.0M
2024-02-29 898.53 905.95 892.89 896.12 0.0M
2024-02-28 904.32 906.33 893.48 898.11 0.0M
2024-02-27 898.74 907.88 893.75 902.09 0.0M
2024-02-24 899.44 901.71 890.58 899.20 0.0M
2024-02-23 900.06 908.57 893.51 904.30 0.0M
2024-02-22 888.72 904.05 888.72 903.09 0.0M
2024-02-21 894.77 896.15 885.56 886.69 0.0M
2024-02-17 897.39 901.96 892.53 895.26 0.0M
2024-02-16 871.48 898.24 871.28 895.48 0.0M
2024-02-15 877.30 883.60 869.25 873.95 0.0M
2024-02-14 885.11 886.95 869.02 875.36 0.0M
2024-02-13 878.56 887.85 878.56 885.23 0.0M
2024-02-10 890.44 894.90 875.03 876.18 0.0M
2024-02-09 880.36 892.67 879.95 889.84 0.0M
2024-02-08 880.40 884.72 873.42 880.52 0.0M
2024-02-07 877.24 887.23 875.34 878.95 0.0M
2024-02-06 876.49 881.28 866.72 876.25 0.0M
2024-02-03 882.39 884.84 871.04 878.21 0.0M
2024-02-02 880.87 886.41 869.17 876.57 0.0M
2024-02-01 894.00 895.37 876.83 877.02 0.0M
2024-01-31 880.73 894.25 873.02 893.97 0.0M
2024-01-30 885.83 886.19 876.42 885.01 0.0M
2024-01-27 878.95 887.08 873.08 886.99 0.0M
2024-01-26 866.07 880.47 862.08 880.30 0.0M
2024-01-25 851.48 861.30 849.38 861.18 0.0M
2024-01-24 845.48 855.69 844.53 849.17 0.0M
2024-01-23 842.73 848.85 836.95 846.59 0.0M
2024-01-20 841.71 844.00 837.96 844.00 0.0M
2024-01-19 842.01 843.53 831.62 840.89 0.0M
2024-01-18 841.74 850.95 839.35 842.77 0.0M
2024-01-17 868.34 869.69 849.34 849.97 0.0M
2024-01-13 871.74 877.56 865.56 870.90 0.0M
2024-01-12 862.09 865.27 857.71 860.14 0.0M
2024-01-11 867.62 867.62 855.42 858.71 0.0M
2024-01-10 881.99 881.99 865.46 867.50 0.0M
2024-01-09 885.07 885.07 864.70 881.93 0.0M
2024-01-06 895.87 899.15 887.72 892.06 0.0M
2024-01-05 911.01 916.81 890.52 891.58 0.0M
2024-01-04 892.98 910.02 889.31 906.63 0.0M
2024-01-03 885.17 900.50 885.17 892.81 0.0M