CBOE Financial Select Sector

SIXM
🏛️ usa →
663.82
Last Update: 2025-10-03
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
2022-12-31 422.12 422.93 418.72 422.31 0.0M
2022-12-30 419.02 423.97 418.74 423.55 0.0M
2022-12-29 419.74 420.90 417.22 417.56 0.0M
2022-12-28 419.74 421.06 417.43 419.32 0.0M
2022-12-24 416.90 419.89 414.78 419.46 0.0M
2022-12-23 418.82 418.82 410.29 416.89 0.0M
2022-12-22 416.45 421.94 416.45 421.00 0.0M
2022-12-21 413.53 417.06 412.92 413.95 0.0M
2022-12-20 413.59 416.67 410.02 412.69 0.0M
2022-12-17 416.24 416.24 410.02 413.65 0.0M
2022-12-16 421.99 421.99 414.20 416.75 0.0M
2022-12-15 430.35 433.64 423.70 425.28 0.0M
2022-12-14 434.22 439.77 428.06 430.85 0.0M
2022-12-13 424.36 430.17 422.41 429.59 0.0M
2022-12-10 424.13 427.05 423.79 424.24 0.0M
2022-12-09 426.02 428.02 423.82 425.44 0.0M
2022-12-08 425.46 429.51 424.17 424.81 0.0M
2022-12-07 430.20 432.26 423.31 426.73 0.0M
2022-12-06 440.25 440.25 428.36 430.42 0.0M
2022-12-03 440.62 441.82 437.67 441.45 0.0M
2022-12-02 447.02 448.28 440.15 443.36 0.0M
2022-12-01 438.34 446.55 432.07 446.54 0.0M
2022-11-30 436.63 439.93 435.52 439.29 0.0M
2022-11-29 442.96 443.35 435.85 436.39 0.0M
2022-11-26 442.76 444.65 442.35 444.28 0.0M
2022-11-24 440.52 443.64 440.20 442.49 0.0M
2022-11-23 438.17 441.19 438.17 440.83 0.0M
2022-11-22 434.41 437.18 434.02 436.36 0.0M
2022-11-19 433.14 437.68 431.55 434.89 0.0M
2022-11-18 430.61 431.77 427.61 431.57 0.0M
2022-11-17 435.69 436.64 432.49 433.89 0.0M
2022-11-16 438.07 441.22 431.59 435.85 0.0M
2022-11-15 440.17 440.44 434.62 434.62 0.0M
2022-11-12 439.31 443.16 438.24 441.42 0.0M
2022-11-11 424.05 438.32 424.05 437.97 0.0M
2022-11-10 422.30 422.49 415.76 416.58 0.0M
2022-11-09 421.55 425.97 419.66 423.76 0.0M
2022-11-08 418.92 421.72 417.67 421.30 0.0M
2022-11-05 414.15 419.40 411.61 417.53 0.0M
2022-11-04 411.97 413.12 407.36 409.88 0.0M
2022-11-03 418.87 425.86 414.01 414.31 0.0M
2022-11-02 420.00 422.85 417.82 419.69 0.0M
2022-11-01 419.85 421.21 417.90 417.99 0.0M
2022-10-29 411.86 421.48 411.44 421.05 0.0M
2022-10-28 410.10 415.50 410.10 410.83 0.0M
2022-10-27 407.84 412.15 406.73 407.79 0.0M
2022-10-26 400.55 407.38 398.88 406.59 0.0M
2022-10-25 397.75 403.69 397.75 401.84 0.0M
2022-10-22 384.92 396.88 383.86 396.50 0.0M
2022-10-21 390.32 394.73 384.13 385.25 0.0M
2022-10-20 395.68 397.58 389.27 391.43 0.0M
2022-10-19 399.51 402.20 393.49 397.78 0.0M
2022-10-18 388.10 394.05 388.10 391.34 0.0M
2022-10-15 390.66 396.39 381.17 381.52 0.0M
2022-10-14 369.37 389.45 364.56 388.41 0.0M
2022-10-13 374.16 377.99 371.90 372.98 0.0M
2022-10-12 377.42 380.22 372.54 374.00 0.0M
2022-10-11 382.47 384.12 376.76 378.92 0.0M
2022-10-08 387.82 387.82 378.52 380.74 0.0M
2022-10-07 393.83 395.75 389.14 389.85 0.0M
2022-10-06 393.79 397.58 391.09 395.60 0.0M
2022-10-05 389.09 399.16 389.09 399.05 0.0M
2022-10-04 376.36 386.51 373.78 384.48 0.0M
2022-10-01 378.11 382.84 373.47 373.87 0.0M
2022-09-30 380.03 380.03 373.35 378.02 0.0M
2022-09-29 376.50 385.01 375.75 382.75 0.0M
2022-09-28 379.06 381.78 371.71 375.58 0.0M
2022-09-27 381.74 383.71 374.40 376.71 0.0M
2022-09-24 386.06 386.10 377.62 383.17 0.0M
2022-09-23 396.75 397.25 388.63 389.25 0.0M
2022-09-22 405.66 408.22 395.79 395.84 0.0M
2022-09-21 408.63 408.63 400.69 404.36 0.0M
2022-09-20 403.87 410.58 401.86 410.33 0.0M
2022-09-17 409.30 409.30 401.68 405.80 0.0M
2022-09-16 408.26 414.74 407.69 409.76 0.0M
2022-09-15 410.42 412.22 404.69 408.48 0.0M
2022-09-14 419.86 419.86 408.20 409.50 0.0M
2022-09-13 423.12 427.70 422.95 425.52 0.0M
2022-09-10 419.56 423.03 419.56 421.86 0.0M
2022-09-09 409.53 418.41 407.43 418.31 0.0M
2022-09-08 402.47 411.72 401.21 411.15 0.0M
2022-09-07 405.07 406.90 399.15 403.00 0.0M
2022-09-03 410.72 415.37 402.25 404.16 0.0M
2022-09-02 405.15 407.80 399.55 407.54 0.0M
2022-09-01 410.40 412.71 405.92 406.07 0.0M
2022-08-31 412.34 414.08 407.06 409.67 0.0M
2022-08-30 413.32 414.52 409.35 411.41 0.0M
2022-08-27 428.32 429.58 414.39 414.56 0.0M
2022-08-26 421.83 427.78 421.06 427.53 0.0M
2022-08-25 418.44 422.33 417.35 421.14 0.0M
2022-08-24 420.48 422.99 418.91 418.96 0.0M
2022-08-23 427.55 427.55 419.51 420.55 0.0M
2022-08-20 438.02 438.02 428.77 429.97 0.0M
2022-08-19 437.96 439.44 436.01 438.84 0.0M
2022-08-18 438.76 440.22 435.52 438.27 0.0M
2022-08-17 436.84 442.50 436.56 440.59 0.0M
2022-08-16 435.93 438.60 432.43 437.59 0.0M
2022-08-13 431.87 437.60 430.82 437.51 0.0M
2022-08-12 428.09 433.38 428.09 430.47 0.0M
2022-08-11 421.01 427.31 421.01 426.14 0.0M
2022-08-10 414.58 417.42 414.34 416.49 0.0M
2022-08-09 416.10 418.91 413.96 414.15 0.0M
2022-08-06 410.51 416.46 409.43 414.89 0.0M
2022-08-05 412.77 413.70 411.06 411.66 0.0M
2022-08-04 408.92 414.21 407.96 413.08 0.0M
2022-08-03 410.62 412.27 406.67 407.02 0.0M
2022-08-02 413.51 413.76 408.91 411.42 0.0M
2022-07-30 410.03 416.37 410.03 415.13 0.0M
2022-07-29 406.87 409.49 400.31 409.38 0.0M
2022-07-28 401.76 408.52 400.77 406.54 0.0M
2022-07-27 404.52 406.46 399.53 400.37 0.0M
2022-07-26 404.51 407.92 403.29 406.01 0.0M
2022-07-23 406.68 408.44 400.50 403.37 0.0M
2022-07-22 402.95 405.90 399.17 405.76 0.0M
2022-07-21 400.93 403.96 399.86 403.19 0.0M
2022-07-20 392.77 403.00 392.77 401.89 0.0M
2022-07-19 395.30 399.44 388.42 389.92 0.0M
2022-07-16 380.95 393.70 380.95 391.99 0.0M
2022-07-15 380.70 380.70 374.30 378.71 0.0M
2022-07-14 386.73 388.46 381.59 386.10 0.0M
2022-07-13 390.30 396.80 388.86 389.72 0.0M
2022-07-12 394.05 394.94 391.20 392.27 0.0M
2022-07-09 397.22 398.38 393.83 395.56 0.0M
2022-07-08 393.82 397.31 393.65 396.34 0.0M
2022-07-07 390.69 393.65 386.97 390.63 0.0M
2022-07-06 389.84 391.70 382.45 391.62 0.0M
2022-07-02 387.22 394.46 384.16 393.49 0.0M
2022-07-01 387.38 391.23 380.63 387.93 0.0M
2022-06-30 394.32 395.42 390.19 391.38 0.0M
2022-06-29 399.54 405.51 393.64 393.90 0.0M
2022-06-28 400.22 401.43 396.01 397.58 0.0M
2022-06-25 385.89 399.48 385.89 399.32 0.0M
2022-06-24 386.68 387.29 378.78 384.71 0.0M
2022-06-23 383.22 389.88 382.20 386.47 0.0M
2022-06-22 384.43 389.53 384.43 387.47 0.0M
2022-06-18 378.75 383.82 376.09 379.79 0.0M
2022-06-17 384.18 384.18 375.50 378.61 0.0M
2022-06-16 387.37 393.93 382.02 388.60 0.0M
2022-06-15 388.03 391.64 381.25 383.85 0.0M
2022-06-14 396.44 396.44 385.32 387.50 0.0M
2022-06-11 409.68 409.68 399.22 399.28 0.0M
2022-06-10 425.01 425.01 414.36 414.43 0.0M
2022-06-09 430.82 430.82 423.87 425.52 0.0M
2022-06-08 428.03 433.21 426.41 432.89 0.0M
2022-06-07 430.00 436.24 429.60 429.94 0.0M
2022-06-04 432.27 432.27 427.98 428.30 0.0M
2022-06-03 428.89 435.05 425.92 434.96 0.0M
2022-06-02 436.35 436.35 425.13 428.91 0.0M
2022-06-01 436.12 439.41 431.58 436.19 0.0M
2022-05-28 431.21 437.68 431.21 437.68 0.0M
2022-05-27 424.00 431.58 424.00 429.99 0.0M
2022-05-26 416.31 423.02 415.24 420.53 0.0M
2022-05-25 416.74 418.38 408.68 417.19 0.0M
2022-05-24 408.64 421.09 408.64 418.18 0.0M
2022-05-21 407.98 410.39 396.43 405.08 0.0M
2022-05-20 405.55 408.57 402.31 405.57 0.0M
2022-05-19 418.13 418.13 406.93 408.41 0.0M
2022-05-18 412.91 421.10 412.91 420.17 0.0M
2022-05-17 411.17 412.61 405.93 409.15 0.0M
2022-05-14 410.12 415.83 408.89 412.36 0.0M
2022-05-13 407.36 410.29 398.89 406.79 0.0M
2022-05-12 413.96 422.42 409.27 409.69 0.0M
2022-05-11 419.69 423.61 408.50 413.84 0.0M
2022-05-10 425.13 425.13 415.40 417.17 0.0M
2022-05-07 429.72 429.72 421.56 427.68 0.0M
2022-05-06 440.01 440.01 425.53 430.77 0.0M
2022-05-05 430.64 444.37 429.79 443.70 0.0M
2022-05-04 427.09 434.75 426.58 430.70 0.0M
2022-05-03 425.86 428.35 416.80 425.34 0.0M
2022-04-30 438.80 439.50 424.05 425.25 0.0M
2022-04-29 437.38 441.79 432.69 440.26 0.0M
2022-04-28 434.26 439.11 433.28 434.61 0.0M
2022-04-27 443.84 446.03 435.03 435.06 0.0M
2022-04-26 443.53 447.26 435.32 446.44 0.0M
2022-04-23 458.58 458.91 445.34 445.71 0.0M
2022-04-22 468.63 471.98 458.63 459.49 0.0M
2022-04-21 465.74 470.12 465.73 466.67 0.0M
2022-04-20 457.94 464.25 457.94 463.48 0.0M
2022-04-19 454.06 459.40 452.07 457.45 0.0M
2022-04-15 458.76 461.96 454.49 454.66 0.0M
2022-04-14 457.52 459.94 454.84 459.46 0.0M
2022-04-13 464.63 468.65 457.84 459.83 0.0M
2022-04-12 466.39 470.21 464.14 464.78 0.0M
2022-04-09 463.14 469.04 463.14 467.02 0.0M
2022-04-08 463.01 464.42 455.85 462.37 0.0M
2022-04-07 464.21 464.71 461.11 462.82 0.0M
2022-04-06 468.61 472.07 465.00 465.88 0.0M
2022-04-05 470.78 473.07 466.29 469.39 0.0M
2022-04-02 474.09 476.15 468.20 471.63 0.0M
2022-04-01 483.59 485.06 472.62 472.62 0.0M
2022-03-31 487.16 487.37 481.16 483.85 0.0M
2022-03-30 489.99 493.41 484.70 487.29 0.0M
2022-03-29 487.32 487.32 480.88 486.15 0.0M
2022-03-26 481.87 488.58 481.87 487.60 0.0M
2022-03-25 479.27 481.86 477.77 481.31 0.0M
2022-03-24 485.90 485.90 477.40 477.70 0.0M
2022-03-23 481.11 489.70 481.11 486.66 0.0M
2022-03-22 481.18 482.74 476.53 479.00 0.0M
2022-03-19 477.90 480.57 473.74 479.60 0.0M
2022-03-18 470.33 478.21 466.75 478.20 0.0M
2022-03-17 462.70 473.01 462.70 472.40 0.0M
2022-03-16 454.65 460.21 453.91 459.17 0.0M
2022-03-15 449.93 460.40 449.93 453.23 0.0M
2022-03-12 452.97 457.47 447.39 447.65 0.0M
2022-03-11 451.85 453.50 445.78 450.88 0.0M
2022-03-10 447.90 458.35 447.90 454.51 0.0M
2022-03-09 443.22 450.82 436.70 438.66 0.0M
2022-03-08 456.06 456.06 440.96 441.08 0.0M
2022-03-05 460.90 460.90 452.64 457.83 0.0M
2022-03-04 470.03 472.43 462.77 466.96 0.0M
2022-03-03 458.77 470.96 458.77 468.36 0.0M
2022-03-02 470.80 470.80 453.45 456.70 0.0M
2022-03-01 475.00 477.01 469.19 474.28 0.0M
2022-02-26 468.17 482.47 468.17 481.25 0.0M
2022-02-25 465.15 467.72 453.11 466.52 0.0M
2022-02-24 482.17 485.16 470.75 472.02 0.0M
2022-02-23 482.46 484.91 476.41 480.54 0.0M
2022-02-19 482.81 486.79 480.43 482.56 0.0M
2022-02-18 493.70 493.70 481.60 483.13 0.0M
2022-02-17 493.56 497.35 492.08 495.07 0.0M
2022-02-16 491.46 497.42 491.46 495.06 0.0M
2022-02-15 493.93 495.11 484.33 488.36 0.0M
2022-02-12 499.91 505.30 491.01 493.85 0.0M
2022-02-11 504.61 509.54 499.07 501.13 0.0M
2022-02-10 503.23 508.73 503.23 505.41 0.0M
2022-02-09 497.28 503.50 497.28 502.44 0.0M
2022-02-08 494.52 498.62 492.03 495.58 0.0M
2022-02-05 486.12 498.14 486.12 493.95 0.0M
2022-02-04 491.50 492.83 485.12 485.90 0.0M
2022-02-03 488.24 492.17 484.87 491.57 0.0M
2022-02-02 482.09 489.18 480.05 488.36 0.0M
2022-02-01 475.97 481.71 471.37 481.45 0.0M
2022-01-29 470.10 477.29 463.44 477.19 0.0M
2022-01-28 478.89 484.88 468.26 471.19 0.0M
2022-01-27 477.34 483.25 469.94 475.57 0.0M
2022-01-26 469.52 477.69 459.53 474.31 0.0M
2022-01-25 468.13 473.26 454.16 472.10 0.0M
2022-01-22 480.02 480.06 469.10 470.97 0.0M
2022-01-21 484.49 491.49 479.99 480.68 0.0M
2022-01-20 494.09 495.94 483.50 483.70 0.0M
2022-01-19 500.95 500.95 489.26 491.83 0.0M
2022-01-15 502.51 503.76 497.26 503.39 0.0M
2022-01-14 511.13 514.08 507.08 508.51 0.0M
2022-01-13 511.35 513.50 508.41 510.60 0.0M
2022-01-12 507.12 510.59 503.19 510.40 0.0M
2022-01-11 509.22 511.12 500.79 506.16 0.0M
2022-01-08 502.15 508.79 501.19 507.68 0.0M
2022-01-07 497.19 502.09 495.15 501.92 0.0M
2022-01-06 501.20 503.99 494.18 494.28 0.0M
2022-01-05 490.43 502.13 490.43 500.53 0.0M
2022-01-04 483.23 489.58 483.23 487.83 0.0M
2022-01-01 482.11 483.99 481.00 481.84 0.0M