CBOE Industrials Select Sector

SIXI
🏛️ usa →
1,543.45
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
2025-09-29 1,544.05 1,552.57 1,538.89 1,543.45 0.0M
2025-09-26 1,532.11 1,545.38 1,532.11 1,539.36 0.0M
2025-09-25 1,532.98 1,532.98 1,519.99 1,526.35 0.0M
2025-09-24 1,545.54 1,550.29 1,536.18 1,538.70 0.0M
2025-09-22 1,537.08 1,545.86 1,530.80 1,545.38 0.0M
2025-09-20 1,535.82 1,539.69 1,531.04 1,532.26 0.0M
2025-09-19 1,535.82 1,541.86 1,526.43 1,538.05 0.0M
2025-09-18 1,525.95 1,534.19 1,509.39 1,518.80 0.0M
2025-09-17 1,531.58 1,534.40 1,521.05 1,525.71 0.0M
2025-09-16 1,525.43 1,534.30 1,524.72 1,530.02 0.0M
2025-09-13 1,533.96 1,536.01 1,522.56 1,523.24 0.0M
2025-09-12 1,522.35 1,540.42 1,521.23 1,535.79 0.0M
2025-09-11 1,512.82 1,526.02 1,512.82 1,521.22 0.0M
2025-09-10 1,518.43 1,518.43 1,501.42 1,510.24 0.0M
2025-09-09 1,517.75 1,523.11 1,509.20 1,520.08 0.0M
2025-09-07 1,524.51 1,516.94 1,516.94 1,516.94 0.0M
2025-09-06 1,524.51 1,528.00 1,502.28 1,516.94 0.0M
2025-09-05 1,507.78 1,523.16 1,504.91 1,522.99 0.0M
2025-09-04 1,513.79 1,514.24 1,499.27 1,506.61 0.0M
2025-09-03 1,522.38 1,522.38 1,504.09 1,513.93 0.0M
2025-08-30 1,543.86 1,543.86 1,524.59 1,530.15 0.0M
2025-08-29 1,544.94 1,546.85 1,539.34 1,544.84 0.0M
2025-08-28 1,541.55 1,545.10 1,539.58 1,542.27 0.0M
2025-08-27 1,526.33 1,543.97 1,526.33 1,542.53 0.0M
2025-08-26 1,541.20 1,544.35 1,526.60 1,526.78 0.0M
2025-08-23 1,523.02 1,552.72 1,523.02 1,542.51 0.0M
2025-08-22 1,520.36 1,524.54 1,515.37 1,517.89 0.0M
2025-08-21 1,521.50 1,526.37 1,513.73 1,523.02 0.0M
2025-08-20 1,522.51 1,533.96 1,518.73 1,524.46 0.0M
2025-08-19 1,514.75 1,522.75 1,513.67 1,521.63 0.0M
2025-08-16 1,524.45 1,524.45 1,514.66 1,515.50 0.0M
2025-08-15 1,531.45 1,531.45 1,520.90 1,523.86 0.0M
2025-08-14 1,534.25 1,537.92 1,519.53 1,537.43 0.0M
2025-08-13 1,517.79 1,531.56 1,517.79 1,531.42 0.0M
2025-08-12 1,519.83 1,521.21 1,511.97 1,514.99 0.0M
2025-08-09 1,522.26 1,530.28 1,516.73 1,519.32 0.0M
2025-08-08 1,527.53 1,529.82 1,510.55 1,519.47 0.0M
2025-08-07 1,520.99 1,524.97 1,510.66 1,521.39 0.0M
2025-08-06 1,521.64 1,528.99 1,510.08 1,520.44 0.0M
2025-08-05 1,511.78 1,524.95 1,511.78 1,523.75 0.0M
2025-08-02 1,521.02 1,521.02 1,493.36 1,510.01 0.0M
2025-08-01 1,529.38 1,542.97 1,529.38 1,532.43 0.0M
2025-07-31 1,539.86 1,540.93 1,525.59 1,532.44 0.0M
2025-07-30 1,560.68 1,560.68 1,535.19 1,539.92 0.0M
2025-07-29 1,563.11 1,563.11 1,553.79 1,557.74 0.0M
2025-07-26 1,551.49 1,563.43 1,547.22 1,562.33 0.0M
2025-07-25 1,547.10 1,558.71 1,544.67 1,547.16 0.0M
2025-07-24 1,528.26 1,550.54 1,528.26 1,549.67 0.0M
2025-07-23 1,514.79 1,525.77 1,509.31 1,523.04 0.0M
2025-07-22 1,529.48 1,533.11 1,518.48 1,518.48 0.0M
2025-07-19 1,534.08 1,537.91 1,520.94 1,527.66 0.0M
2025-07-18 1,522.00 1,532.96 1,521.37 1,530.58 0.0M
2025-07-17 1,514.39 1,518.25 1,496.96 1,517.31 0.0M
2025-07-16 1,525.72 1,527.75 1,511.73 1,512.00 0.0M
2025-07-15 1,515.61 1,524.59 1,512.38 1,523.64 0.0M
2025-07-12 1,516.21 1,518.99 1,509.84 1,515.40 0.0M
2025-07-11 1,513.84 1,525.53 1,513.79 1,520.09 0.0M
2025-07-10 1,506.82 1,513.30 1,501.97 1,512.18 0.0M
2025-07-09 1,501.14 1,505.91 1,494.62 1,501.67 0.0M
2025-07-08 1,505.84 1,511.15 1,492.00 1,501.59 0.0M
2025-07-04 1,497.35 1,508.20 1,497.35 1,506.72 0.0M
2025-07-03 1,491.84 1,494.50 1,486.35 1,494.47 0.0M
2025-07-02 1,484.77 1,496.47 1,482.68 1,492.96 0.0M
2025-07-01 1,479.77 1,490.11 1,477.80 1,488.56 0.0M
2025-06-28 1,467.47 1,487.61 1,467.47 1,481.08 0.0M
2025-06-27 1,455.37 1,467.99 1,454.59 1,466.28 0.0M
2025-06-26 1,463.95 1,464.02 1,447.89 1,450.27 0.0M
2025-06-25 1,457.87 1,466.14 1,451.32 1,463.84 0.0M
2025-06-24 1,432.27 1,452.23 1,425.94 1,451.41 0.0M
2025-06-21 1,434.54 1,442.77 1,427.77 1,432.87 0.0M
2025-06-19 1,434.32 1,444.94 1,429.90 1,430.92 0.0M
2025-06-18 1,442.00 1,444.44 1,432.50 1,434.53 0.0M
2025-06-17 1,442.24 1,453.89 1,442.24 1,445.43 0.0M
2025-06-14 1,440.84 1,447.89 1,431.15 1,435.19 0.0M
2025-06-13 1,443.48 1,448.68 1,438.71 1,447.73 0.0M
2025-06-12 1,453.08 1,455.82 1,437.81 1,451.17 0.0M
2025-06-11 1,458.46 1,459.02 1,443.48 1,450.78 0.0M
2025-06-10 1,460.24 1,464.17 1,454.59 1,457.16 0.0M
2025-06-07 1,456.01 1,464.40 1,454.14 1,458.46 0.0M
2025-06-06 1,450.62 1,451.85 1,441.53 1,446.17 0.0M
2025-06-05 1,448.95 1,454.76 1,447.44 1,447.47 0.0M
2025-06-04 1,435.75 1,447.40 1,435.09 1,446.21 0.0M
2025-06-03 1,436.97 1,436.97 1,417.76 1,435.30 0.0M
2025-05-31 1,435.70 1,442.73 1,425.59 1,438.72 0.0M
2025-05-30 1,439.53 1,441.11 1,427.87 1,437.17 0.0M
2025-05-29 1,445.03 1,448.46 1,434.20 1,436.02 0.0M
2025-05-28 1,424.61 1,444.28 1,424.61 1,443.52 0.0M
2025-05-24 1,413.20 1,423.22 1,406.00 1,418.11 0.0M
2025-05-23 1,420.33 1,431.99 1,415.83 1,423.86 0.0M
2025-05-22 1,444.22 1,444.22 1,421.74 1,423.92 0.0M
2025-05-21 1,449.46 1,455.30 1,442.77 1,448.30 0.0M
2025-05-20 1,439.43 1,454.48 1,434.24 1,453.65 0.0M
2025-05-17 1,434.03 1,448.28 1,430.61 1,448.13 0.0M
2025-05-16 1,419.09 1,435.14 1,419.09 1,433.29 0.0M
2025-05-15 1,422.65 1,425.19 1,413.58 1,417.53 0.0M
2025-05-14 1,416.91 1,433.15 1,416.91 1,424.31 0.0M
2025-05-13 1,396.86 1,414.70 1,396.86 1,414.14 0.0M
2025-05-10 1,373.16 1,376.66 1,363.11 1,372.20 0.0M
2025-05-09 1,359.76 1,384.76 1,359.76 1,370.75 0.0M
2025-05-08 1,345.67 1,358.57 1,345.67 1,352.67 0.0M
2025-05-07 1,346.59 1,353.07 1,340.94 1,345.78 0.0M
2025-05-06 1,352.94 1,365.79 1,348.37 1,357.37 0.0M
2025-05-03 1,342.15 1,362.43 1,342.15 1,357.84 0.0M
2025-05-02 1,329.37 1,342.89 1,324.15 1,333.67 0.0M
2025-05-01 1,306.17 1,327.13 1,289.83 1,324.44 0.0M
2025-04-30 1,302.23 1,316.69 1,300.83 1,313.90 0.0M
2025-04-29 1,304.73 1,314.39 1,293.48 1,305.59 0.0M
2025-04-26 1,300.40 1,306.15 1,292.54 1,301.56 0.0M
2025-04-25 1,271.23 1,303.58 1,268.81 1,301.37 0.0M
2025-04-24 1,280.05 1,301.15 1,269.36 1,272.99 0.0M
2025-04-23 1,248.61 1,262.51 1,241.99 1,257.33 0.0M
2025-04-22 1,258.04 1,258.04 1,222.12 1,235.50 0.0M
2025-04-18 1,260.50 1,275.68 1,257.75 1,264.05 0.0M
2025-04-17 1,268.31 1,275.53 1,247.57 1,256.86 0.0M
2025-04-16 1,278.82 1,289.01 1,272.88 1,274.44 0.0M
2025-04-15 1,277.91 1,289.33 1,270.59 1,281.22 0.0M
2025-04-12 1,242.85 1,273.95 1,231.36 1,268.01 0.0M
2025-04-11 1,262.33 1,262.33 1,210.68 1,246.40 0.0M
2025-04-10 1,165.25 1,286.75 1,163.01 1,279.82 0.0M
2025-04-09 1,208.55 1,227.15 1,157.21 1,174.45 0.0M
2025-04-08 1,182.04 1,227.49 1,137.08 1,185.05 0.0M
2025-04-05 1,251.05 1,251.05 1,188.81 1,190.32 0.0M
2025-04-04 1,318.17 1,318.17 1,269.10 1,270.18 0.0M
2025-04-03 1,321.16 1,347.09 1,316.90 1,342.76 0.0M
2025-04-02 1,320.52 1,332.74 1,308.67 1,330.36 0.0M
2025-04-01 1,307.71 1,329.94 1,295.41 1,322.42 0.0M
2025-03-29 1,339.16 1,340.17 1,312.53 1,314.04 0.0M
2025-03-28 1,347.10 1,352.66 1,335.60 1,341.36 0.0M
2025-03-27 1,359.58 1,365.84 1,344.03 1,348.29 0.0M
2025-03-26 1,357.29 1,360.57 1,350.93 1,357.15 0.0M
2025-03-25 1,339.81 1,357.35 1,339.81 1,355.74 0.0M
2025-03-22 1,334.12 1,334.12 1,318.18 1,330.84 0.0M
2025-03-21 1,336.60 1,347.48 1,331.47 1,338.08 0.0M
2025-03-20 1,329.29 1,351.73 1,329.29 1,344.24 0.0M
2025-03-19 1,333.97 1,333.97 1,319.46 1,327.09 0.0M
2025-03-18 1,318.62 1,343.23 1,317.31 1,337.42 0.0M
2025-03-15 1,305.47 1,321.68 1,303.69 1,319.63 0.0M
2025-03-14 1,307.87 1,311.83 1,290.88 1,295.77 0.0M
2025-03-13 1,314.24 1,322.62 1,298.44 1,309.58 0.0M
2025-03-12 1,328.89 1,328.89 1,302.73 1,309.53 0.0M
2025-03-11 1,344.04 1,348.98 1,319.70 1,330.02 0.0M
2025-03-08 1,330.75 1,354.81 1,324.03 1,351.69 0.0M
2025-03-07 1,340.85 1,344.48 1,326.62 1,335.70 0.0M
2025-03-06 1,328.36 1,353.10 1,328.36 1,348.08 0.0M
2025-03-05 1,347.38 1,349.03 1,316.86 1,327.00 0.0M
2025-03-04 1,376.42 1,385.25 1,345.87 1,353.50 0.0M
2025-03-01 1,358.18 1,374.14 1,352.26 1,373.45 0.0M
2025-02-28 1,364.86 1,374.49 1,353.81 1,355.24 0.0M
2025-02-27 1,362.86 1,374.00 1,358.81 1,360.34 0.0M
2025-02-26 1,353.60 1,364.15 1,345.13 1,359.49 0.0M
2025-02-25 1,360.23 1,365.11 1,350.64 1,352.35 0.0M
2025-02-22 1,389.51 1,389.85 1,353.42 1,358.26 0.0M
2025-02-21 1,397.30 1,397.30 1,379.61 1,389.28 0.0M
2025-02-20 1,394.33 1,401.61 1,391.89 1,398.73 0.0M
2025-02-19 1,388.65 1,399.72 1,388.65 1,397.55 0.0M
2025-02-15 1,392.56 1,393.58 1,385.22 1,386.85 0.0M
2025-02-14 1,390.61 1,393.99 1,385.07 1,390.83 0.0M
2025-02-13 1,386.90 1,393.86 1,377.99 1,389.52 0.0M
2025-02-12 1,395.36 1,398.64 1,389.41 1,397.65 0.0M
2025-02-11 1,387.14 1,398.02 1,387.14 1,397.33 0.0M
2025-02-08 1,392.67 1,397.57 1,382.38 1,384.72 0.0M
2025-02-07 1,385.41 1,390.82 1,380.26 1,389.45 0.0M
2025-02-06 1,383.63 1,388.24 1,374.10 1,383.67 0.0M
2025-02-05 1,383.44 1,389.33 1,379.28 1,382.37 0.0M
2025-02-04 1,391.61 1,391.66 1,365.45 1,381.43 0.0M
2025-02-01 1,406.39 1,409.61 1,394.27 1,395.86 0.0M
2025-01-31 1,385.94 1,408.12 1,385.94 1,405.93 0.0M
2025-01-30 1,397.10 1,404.53 1,389.56 1,390.01 0.0M
2025-01-29 1,406.57 1,407.23 1,390.95 1,395.32 0.0M
2025-01-28 1,417.42 1,417.42 1,397.25 1,404.30 0.0M
2025-01-25 1,428.64 1,428.84 1,420.34 1,423.03 0.0M
2025-01-24 1,421.75 1,431.43 1,418.31 1,429.08 0.0M
2025-01-23 1,420.79 1,423.80 1,414.47 1,415.55 0.0M
2025-01-22 1,393.78 1,418.06 1,393.78 1,417.91 0.0M
2025-01-18 1,385.68 1,395.07 1,385.18 1,389.65 0.0M
2025-01-17 1,368.19 1,383.76 1,367.83 1,381.89 0.0M
2025-01-16 1,367.42 1,376.43 1,363.00 1,365.72 0.0M
2025-01-15 1,346.91 1,358.67 1,344.34 1,356.58 0.0M
2025-01-14 1,322.33 1,341.58 1,316.54 1,341.07 0.0M
2025-01-11 1,338.03 1,338.03 1,322.83 1,325.76 0.0M
2025-01-09 1,333.74 1,341.44 1,324.58 1,340.58 0.0M
2025-01-08 1,338.41 1,343.64 1,330.68 1,335.09 0.0M
2025-01-07 1,342.06 1,350.40 1,334.06 1,336.45 0.0M
2025-01-04 1,327.20 1,341.77 1,325.89 1,339.28 0.0M
2025-01-03 1,335.01 1,341.19 1,319.37 1,324.58 0.0M
2025-01-01 1,333.23 1,336.98 1,325.88 1,329.49 0.0M