CBOE Financial Select Sector

SIXM
🏛️ usa →
667.48
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
2021-12-31 484.61 487.49 482.17 482.46 0.0M
2021-12-30 484.32 486.29 483.27 483.71 0.0M
2021-12-29 483.64 487.28 483.14 484.04 0.0M
2021-12-28 479.79 483.89 478.42 483.81 0.0M
2021-12-24 478.27 483.33 478.27 479.21 0.0M
2021-12-23 473.96 477.10 472.85 476.59 0.0M
2021-12-22 467.93 476.52 467.93 474.27 0.0M
2021-12-21 471.33 471.33 459.58 464.91 0.0M
2021-12-18 483.83 483.83 471.42 473.94 0.0M
2021-12-17 481.31 488.35 481.31 484.94 0.0M
2021-12-16 478.60 480.29 473.19 479.15 0.0M
2021-12-15 474.13 481.21 473.97 477.65 0.0M
2021-12-14 479.70 479.70 473.35 474.69 0.0M
2021-12-11 480.75 482.62 477.12 480.21 0.0M
2021-12-10 479.09 481.93 476.57 479.53 0.0M
2021-12-09 483.46 485.05 479.57 480.79 0.0M
2021-12-08 476.77 484.52 476.77 483.00 0.0M
2021-12-07 470.26 479.10 470.26 474.46 0.0M
2021-12-04 475.71 477.03 464.06 467.87 0.0M
2021-12-03 463.81 477.81 463.81 475.20 0.0M
2021-12-02 471.10 478.24 462.04 462.10 0.0M
2021-12-01 475.91 475.91 466.47 467.25 0.0M
2021-11-30 479.90 484.24 475.05 478.80 0.0M
2021-11-27 485.94 485.94 471.95 477.31 0.0M
2021-11-25 493.84 495.35 491.65 493.46 0.0M
2021-11-24 487.85 494.97 487.85 494.59 0.0M
2021-11-23 484.62 491.72 482.92 487.05 0.0M
2021-11-20 484.44 484.44 476.64 480.20 0.0M
2021-11-19 488.32 489.21 483.45 485.60 0.0M
2021-11-18 493.04 493.04 486.81 487.92 0.0M
2021-11-17 494.40 496.69 492.49 493.40 0.0M
2021-11-16 494.48 496.83 493.34 494.22 0.0M
2021-11-13 493.37 494.34 490.02 494.12 0.0M
2021-11-12 491.99 494.68 490.74 493.21 0.0M
2021-11-11 492.19 494.84 490.58 491.68 0.0M
2021-11-10 494.05 494.38 489.64 492.68 0.0M
2021-11-09 493.85 499.06 493.85 495.38 0.0M
2021-11-06 494.55 498.54 491.35 492.82 0.0M
2021-11-05 498.53 498.53 488.82 492.48 0.0M
2021-11-04 496.72 500.95 494.92 499.17 0.0M
2021-11-03 496.42 498.85 494.81 497.21 0.0M
2021-11-02 497.09 500.38 494.23 496.38 0.0M
2021-10-30 498.07 499.32 494.96 495.96 0.0M
2021-10-29 492.81 498.22 492.81 498.12 0.0M
2021-10-28 499.89 501.33 491.97 492.02 0.0M
2021-10-27 500.24 503.59 499.67 500.49 0.0M
2021-10-26 500.83 502.26 498.82 499.68 0.0M
2021-10-23 495.23 501.34 495.23 500.46 0.0M
2021-10-22 495.27 496.66 491.30 493.92 0.0M
2021-10-21 491.64 495.75 489.85 495.68 0.0M
2021-10-20 488.01 491.82 487.71 491.75 0.0M
2021-10-19 486.42 489.75 484.74 486.94 0.0M
2021-10-16 481.56 489.35 481.56 486.90 0.0M
2021-10-15 475.00 479.78 472.72 479.66 0.0M
2021-10-14 474.53 474.67 465.35 471.61 0.0M
2021-10-13 476.15 477.69 473.54 474.65 0.0M
2021-10-12 481.55 485.60 475.97 476.12 0.0M
2021-10-09 478.72 482.57 477.07 480.99 0.0M
2021-10-08 478.99 483.60 478.06 478.69 0.0M
2021-10-07 473.62 476.14 467.66 475.91 0.0M
2021-10-06 468.62 477.56 468.07 475.16 0.0M
2021-10-05 470.00 475.88 465.78 466.88 0.0M
2021-10-02 463.80 473.67 462.60 470.35 0.0M
2021-10-01 471.88 472.80 462.95 462.98 0.0M
2021-09-30 470.84 472.42 468.42 470.62 0.0M
2021-09-29 477.36 480.06 469.50 470.35 0.0M
2021-09-28 472.52 479.22 472.52 477.92 0.0M
2021-09-25 468.87 473.17 468.45 471.74 0.0M
2021-09-24 459.22 471.24 459.22 469.18 0.0M
2021-09-23 452.89 461.00 452.89 457.75 0.0M
2021-09-22 452.33 455.28 449.31 450.62 0.0M
2021-09-21 458.46 458.46 444.69 451.28 0.0M
2021-09-18 463.56 465.93 460.48 461.53 0.0M
2021-09-17 465.32 468.84 461.82 463.79 0.0M
2021-09-16 460.59 466.27 460.21 464.90 0.0M
2021-09-15 467.71 470.23 459.29 460.61 0.0M
2021-09-14 463.04 467.66 463.04 467.20 0.0M
2021-09-11 466.31 468.29 461.82 461.95 0.0M
2021-09-10 463.78 469.60 463.11 464.97 0.0M
2021-09-09 465.02 466.13 461.69 463.82 0.0M
2021-09-08 468.48 469.32 465.12 465.39 0.0M
2021-09-04 470.44 470.84 466.94 468.04 0.0M
2021-09-03 469.88 472.54 469.12 470.79 0.0M
2021-09-02 472.58 472.74 468.11 469.45 0.0M
2021-09-01 472.82 475.74 470.66 472.36 0.0M
2021-08-31 480.01 480.07 472.75 472.77 0.0M
2021-08-28 473.96 479.94 473.96 479.81 0.0M
2021-08-27 476.47 478.60 473.23 473.60 0.0M
2021-08-26 471.41 478.73 470.72 476.16 0.0M
2021-08-25 467.79 471.45 467.79 470.46 0.0M
2021-08-24 464.89 469.48 464.89 467.34 0.0M
2021-08-21 460.74 464.40 459.48 463.71 0.0M
2021-08-20 461.12 464.31 457.97 460.85 0.0M
2021-08-19 468.71 471.56 464.08 464.39 0.0M
2021-08-18 472.26 473.53 465.61 469.83 0.0M
2021-08-17 473.98 473.98 467.65 473.83 0.0M
2021-08-14 478.43 479.12 473.71 474.65 0.0M
2021-08-13 477.45 478.84 475.02 478.12 0.0M
2021-08-12 472.52 477.66 471.48 477.51 0.0M
2021-08-11 467.10 473.46 466.50 472.01 0.0M
2021-08-10 465.72 469.33 462.91 467.30 0.0M
2021-08-07 458.99 466.83 458.99 465.89 0.0M
2021-08-06 452.25 456.75 452.25 456.70 0.0M
2021-08-05 452.77 455.74 449.82 451.11 0.0M
2021-08-04 450.53 455.38 444.90 454.55 0.0M
2021-08-03 450.80 457.82 449.15 449.48 0.0M
2021-07-31 452.69 455.34 448.56 449.86 0.0M
2021-07-30 450.07 455.22 449.55 453.16 0.0M
2021-07-29 449.70 451.33 445.58 448.38 0.0M
2021-07-28 446.69 451.07 444.00 449.32 0.0M
2021-07-27 446.56 450.15 446.39 449.11 0.0M
2021-07-24 446.82 451.47 445.53 446.68 0.0M
2021-07-23 450.56 450.56 444.21 446.11 0.0M
2021-07-22 445.12 453.06 445.12 450.78 0.0M
2021-07-21 432.46 446.24 431.74 443.21 0.0M
2021-07-20 441.72 441.72 430.14 432.75 0.0M
2021-07-17 452.15 453.16 444.07 445.20 0.0M
2021-07-16 447.74 454.05 445.55 451.25 0.0M
2021-07-15 451.53 454.99 444.90 449.55 0.0M
2021-07-14 456.28 456.28 450.30 451.79 0.0M
2021-07-13 451.27 457.60 447.85 456.65 0.0M
2021-07-10 442.70 452.87 442.70 452.30 0.0M
2021-07-09 445.37 445.37 437.60 439.68 0.0M
2021-07-08 446.81 449.63 444.46 448.49 0.0M
2021-07-07 455.09 455.09 445.24 448.10 0.0M
2021-07-03 456.17 456.17 453.50 455.17 0.0M
2021-07-02 453.83 456.14 452.43 456.10 0.0M
2021-07-01 450.15 453.37 449.25 452.60 0.0M
2021-06-30 452.88 456.39 449.31 450.50 0.0M
2021-06-29 455.20 455.20 449.78 452.00 0.0M
2021-06-26 451.30 456.65 449.88 455.68 0.0M
2021-06-25 445.52 451.19 445.17 450.04 0.0M
2021-06-24 444.02 446.59 443.52 444.66 0.0M
2021-06-23 443.01 445.31 439.60 443.44 0.0M
2021-06-22 434.27 443.17 434.27 442.98 0.0M
2021-06-19 440.73 440.73 432.41 432.82 0.0M
2021-06-18 457.92 459.32 442.31 443.68 0.0M
2021-06-17 456.90 460.11 451.64 457.11 0.0M
2021-06-16 456.62 459.84 454.75 457.75 0.0M
2021-06-15 461.13 461.23 454.09 456.71 0.0M
2021-06-12 459.33 461.76 459.33 461.46 0.0M
2021-06-11 466.61 468.90 458.38 458.68 0.0M
2021-06-10 467.69 467.69 463.03 463.88 0.0M
2021-06-09 468.42 470.00 463.96 468.83 0.0M
2021-06-08 473.07 473.22 469.10 469.75 0.0M
2021-06-05 472.28 473.24 468.76 472.72 0.0M
2021-06-04 469.82 474.44 467.79 471.86 0.0M
2021-06-03 470.91 471.81 468.37 470.72 0.0M
2021-06-02 468.88 473.20 468.86 470.15 0.0M
2021-05-29 467.30 468.09 463.94 467.08 0.0M
2021-05-28 463.65 467.68 462.75 466.92 0.0M
2021-05-27 460.67 463.26 458.05 461.45 0.0M
2021-05-26 464.90 468.60 459.36 459.91 0.0M
2021-05-25 462.71 465.68 462.02 464.37 0.0M
2021-05-22 458.50 464.82 458.50 462.22 0.0M
2021-05-21 457.84 460.96 454.92 458.10 0.0M
2021-05-20 458.18 458.18 450.40 457.68 0.0M
2021-05-19 466.83 468.21 460.37 460.60 0.0M
2021-05-18 466.01 467.42 463.04 466.88 0.0M
2021-05-15 459.99 467.25 459.99 466.27 0.0M
2021-05-14 449.90 461.58 449.70 459.20 0.0M
2021-05-13 457.90 461.57 449.95 450.75 0.0M
2021-05-12 462.73 464.05 454.75 456.67 0.0M
2021-05-11 465.73 470.90 464.41 464.42 0.0M
2021-05-08 460.23 465.21 456.85 464.97 0.0M
2021-05-07 456.53 462.72 455.11 462.48 0.0M
2021-05-06 452.33 457.56 450.79 455.95 0.0M
2021-05-05 447.92 452.06 443.89 451.71 0.0M
2021-05-04 447.42 451.04 446.93 448.59 0.0M
2021-05-01 449.92 449.92 445.78 446.21 0.0M
2021-04-30 444.23 450.77 444.23 450.52 0.0M
2021-04-29 441.90 443.82 441.37 442.47 0.0M
2021-04-28 437.73 441.49 437.26 441.23 0.0M
2021-04-27 436.40 441.42 436.40 437.28 0.0M
2021-04-24 428.00 437.56 427.25 435.83 0.0M
2021-04-23 432.37 432.61 427.18 427.92 0.0M
2021-04-22 426.08 432.90 424.10 432.71 0.0M
2021-04-21 433.60 433.60 425.20 426.79 0.0M
2021-04-20 436.00 436.94 433.35 434.67 0.0M
2021-04-17 433.47 437.40 433.47 435.92 0.0M
2021-04-16 433.63 434.38 428.94 433.07 0.0M
2021-04-15 429.57 436.42 428.79 433.53 0.0M
2021-04-14 434.11 434.11 428.47 430.67 0.0M
2021-04-13 432.64 434.96 432.64 434.68 0.0M
2021-04-10 430.37 433.07 429.84 432.80 0.0M
2021-04-09 428.37 429.77 424.72 429.11 0.0M
2021-04-08 427.75 430.00 426.28 429.14 0.0M
2021-04-07 427.52 428.98 425.53 427.39 0.0M
2021-04-06 425.71 429.91 425.71 427.86 0.0M
2021-04-02 419.38 424.81 419.38 424.71 0.0M
2021-04-01 422.53 423.85 419.33 419.34 0.0M
2021-03-31 420.98 424.88 420.98 423.14 0.0M
2021-03-30 421.81 422.77 415.91 420.14 0.0M
2021-03-27 419.13 424.57 418.62 424.06 0.0M
2021-03-26 410.38 417.83 407.11 416.97 0.0M
2021-03-25 410.04 416.69 410.04 410.50 0.0M
2021-03-24 413.08 415.08 407.50 408.73 0.0M
2021-03-23 418.06 418.06 413.30 414.57 0.0M
2021-03-20 423.35 423.35 415.61 420.02 0.0M
2021-03-19 424.05 433.15 423.63 425.12 0.0M
2021-03-18 421.48 425.09 418.42 422.74 0.0M
2021-03-17 423.71 423.71 416.81 420.01 0.0M
2021-03-16 427.24 427.72 420.58 424.80 0.0M
2021-03-13 425.03 428.97 425.03 427.22 0.0M
2021-03-12 422.59 425.98 419.64 422.62 0.0M
2021-03-11 416.56 425.56 416.56 423.81 0.0M
2021-03-10 417.63 421.48 411.89 415.84 0.0M
2021-03-09 415.37 424.67 415.37 419.42 0.0M
2021-03-06 410.27 415.03 402.63 414.08 0.0M
2021-03-05 410.69 413.60 400.46 406.33 0.0M
2021-03-04 408.38 417.22 408.38 411.29 0.0M
2021-03-03 409.25 411.31 407.74 408.22 0.0M
2021-03-02 399.81 411.87 399.81 409.44 0.0M
2021-02-27 404.40 405.26 395.80 397.03 0.0M
2021-02-26 413.81 415.70 403.91 405.03 0.0M
2021-02-25 404.67 413.50 404.67 412.51 0.0M
2021-02-24 404.36 405.06 400.60 404.37 0.0M
2021-02-23 397.51 403.58 397.23 402.37 0.0M
2021-02-20 394.51 399.78 394.51 398.48 0.0M
2021-02-19 394.72 395.76 390.58 393.92 0.0M
2021-02-18 393.19 396.51 391.62 395.88 0.0M
2021-02-17 388.55 395.97 388.55 394.48 0.0M
2021-02-13 383.61 387.88 383.04 387.61 0.0M
2021-02-12 384.97 386.47 381.19 383.97 0.0M
2021-02-11 385.70 387.43 383.20 384.83 0.0M
2021-02-10 384.24 386.13 382.42 385.07 0.0M
2021-02-09 380.49 384.75 380.49 384.67 0.0M
2021-02-06 380.86 382.70 379.18 380.02 0.0M
2021-02-05 371.76 379.86 371.76 379.70 0.0M
2021-02-04 369.01 371.73 368.51 371.25 0.0M
2021-02-03 362.09 371.32 362.09 369.36 0.0M
2021-02-02 357.03 361.26 357.03 360.50 0.0M
2021-01-30 363.17 363.27 354.78 356.52 0.0M
2021-01-29 358.34 367.80 358.34 363.87 0.0M
2021-01-28 367.01 367.01 356.30 357.03 0.0M
2021-01-27 371.49 372.63 367.61 367.84 0.0M
2021-01-26 371.58 371.58 366.29 370.81 0.0M
2021-01-23 374.24 374.96 371.91 373.66 0.0M
2021-01-22 380.45 380.78 376.29 376.38 0.0M
2021-01-21 382.38 382.46 379.05 380.39 0.0M
2021-01-20 381.47 383.84 379.66 382.18 0.0M
2021-01-16 384.51 384.51 378.20 380.54 0.0M
2021-01-15 385.78 389.35 385.23 387.49 0.0M
2021-01-14 385.40 386.43 382.94 385.55 0.0M
2021-01-13 383.49 387.69 383.04 386.12 0.0M
2021-01-12 378.92 382.50 375.38 382.05 0.0M
2021-01-09 381.59 381.71 375.68 380.43 0.0M
2021-01-08 378.11 384.87 378.11 381.16 0.0M
2021-01-07 365.29 378.70 365.29 375.65 0.0M
2021-01-06 358.55 361.39 356.42 359.94 0.0M
2021-01-05 364.12 364.87 355.63 358.61 0.0M
2021-01-01 358.75 363.91 357.72 363.52 0.0M