CBOE Materials Select Sector

SIXB
🏛️ usa →
947.39
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
2022-12-31 825.90 827.19 817.72 824.63 0.0M
2022-12-30 826.36 834.04 826.03 830.83 0.0M
2022-12-29 834.82 837.58 821.43 822.21 0.0M
2022-12-28 835.08 840.06 831.25 834.70 0.0M
2022-12-24 827.22 834.47 824.26 834.44 0.0M
2022-12-23 832.23 832.23 814.69 828.53 0.0M
2022-12-22 832.18 839.90 831.65 836.40 0.0M
2022-12-21 826.04 834.10 825.44 829.46 0.0M
2022-12-20 834.52 837.63 820.13 824.10 0.0M
2022-12-17 838.76 838.76 826.81 835.28 0.0M
2022-12-16 857.69 857.69 836.58 838.76 0.0M
2022-12-15 872.40 876.12 858.90 864.89 0.0M
2022-12-14 881.22 890.22 868.73 874.59 0.0M
2022-12-13 856.95 862.98 852.68 862.98 0.0M
2022-12-10 864.06 868.41 855.08 855.32 0.0M
2022-12-09 864.15 867.98 860.98 863.61 0.0M
2022-12-08 858.88 865.61 855.34 857.81 0.0M
2022-12-07 869.39 873.16 853.52 859.92 0.0M
2022-12-06 881.16 881.42 866.25 867.54 0.0M
2022-12-03 869.32 887.32 866.26 884.81 0.0M
2022-12-02 879.79 880.82 867.90 875.15 0.0M
2022-12-01 855.42 875.45 846.83 875.45 0.0M
2022-11-30 852.35 859.02 852.30 854.78 0.0M
2022-11-29 868.22 868.22 850.57 852.24 0.0M
2022-11-26 870.74 872.06 869.01 871.41 0.0M
2022-11-24 866.44 872.89 866.14 872.43 0.0M
2022-11-23 852.57 869.16 852.57 868.85 0.0M
2022-11-22 843.03 852.63 839.14 849.88 0.0M
2022-11-19 844.81 848.53 839.25 846.68 0.0M
2022-11-18 838.87 841.74 831.18 841.24 0.0M
2022-11-17 858.54 858.54 848.10 849.34 0.0M
2022-11-16 862.79 868.15 849.93 857.74 0.0M
2022-11-15 860.65 870.92 857.12 858.73 0.0M
2022-11-12 859.34 870.38 858.09 860.50 0.0M
2022-11-11 833.76 851.09 833.76 850.60 0.0M
2022-11-10 816.44 822.11 804.25 805.87 0.0M
2022-11-09 808.45 827.48 808.20 818.86 0.0M
2022-11-08 802.28 805.99 796.21 805.33 0.0M
2022-11-05 783.83 804.90 783.83 799.03 0.0M
2022-11-04 758.30 777.78 756.10 772.71 0.0M
2022-11-03 790.65 796.60 766.39 766.77 0.0M
2022-11-02 792.78 798.06 780.65 787.01 0.0M
2022-11-01 789.01 794.20 783.95 785.16 0.0M
2022-10-29 783.83 793.61 778.24 792.20 0.0M
2022-10-28 786.75 793.50 782.99 784.16 0.0M
2022-10-27 785.10 794.35 780.08 786.25 0.0M
2022-10-26 762.57 781.26 761.91 781.03 0.0M
2022-10-25 769.02 773.34 760.52 761.78 0.0M
2022-10-22 739.79 767.37 739.20 766.56 0.0M
2022-10-21 746.10 760.44 739.11 740.92 0.0M
2022-10-20 751.30 755.71 741.74 746.14 0.0M
2022-10-19 753.61 762.96 746.86 754.69 0.0M
2022-10-18 732.34 745.19 732.34 740.53 0.0M
2022-10-15 751.85 753.83 721.36 722.15 0.0M
2022-10-14 716.35 751.05 708.69 747.68 0.0M
2022-10-13 732.41 732.41 726.38 726.52 0.0M
2022-10-12 734.46 743.90 726.91 732.41 0.0M
2022-10-11 739.33 742.12 733.04 737.85 0.0M
2022-10-08 748.29 749.28 731.58 736.04 0.0M
2022-10-07 758.03 765.07 753.13 755.25 0.0M
2022-10-06 763.17 769.19 754.58 763.02 0.0M
2022-10-05 755.85 772.31 755.85 771.45 0.0M
2022-10-04 727.31 749.68 727.31 745.07 0.0M
2022-10-01 723.19 734.20 718.96 720.56 0.0M
2022-09-30 727.37 727.37 712.83 723.08 0.0M
2022-09-29 719.55 737.56 717.24 734.34 0.0M
2022-09-28 721.55 727.19 709.46 715.53 0.0M
2022-09-27 721.88 729.80 710.80 713.93 0.0M
2022-09-24 730.77 730.77 715.31 725.84 0.0M
2022-09-23 752.30 754.93 740.75 741.01 0.0M
2022-09-22 769.99 773.71 750.17 750.35 0.0M
2022-09-21 773.14 773.14 761.44 767.19 0.0M
2022-09-20 764.34 783.09 761.73 782.04 0.0M
2022-09-17 779.62 779.62 761.06 769.49 0.0M
2022-09-16 790.63 797.13 780.47 781.73 0.0M
2022-09-15 798.74 799.28 784.51 792.31 0.0M
2022-09-14 817.45 819.67 800.09 802.16 0.0M
2022-09-13 830.06 835.75 827.08 831.61 0.0M
2022-09-10 817.78 826.30 817.78 824.32 0.0M
2022-09-09 797.14 812.45 793.87 812.19 0.0M
2022-09-08 782.34 805.33 778.97 804.31 0.0M
2022-09-07 787.67 792.43 779.70 782.94 0.0M
2022-09-03 795.68 804.10 782.15 785.51 0.0M
2022-09-02 789.91 789.91 776.76 786.22 0.0M
2022-09-01 808.86 808.86 797.05 797.26 0.0M
2022-08-31 821.94 823.59 802.64 807.04 0.0M
2022-08-30 822.68 827.90 815.88 821.08 0.0M
2022-08-27 855.06 856.17 826.66 826.75 0.0M
2022-08-26 836.83 853.74 836.83 853.51 0.0M
2022-08-25 832.25 837.50 829.65 834.63 0.0M
2022-08-24 823.62 836.77 823.62 832.59 0.0M
2022-08-23 830.19 830.19 821.55 824.54 0.0M
2022-08-20 851.30 851.30 834.98 837.88 0.0M
2022-08-19 852.22 855.65 848.30 853.31 0.0M
2022-08-18 856.73 856.73 846.70 851.11 0.0M
2022-08-17 855.75 866.77 855.75 863.17 0.0M
2022-08-16 856.38 859.28 847.62 858.15 0.0M
2022-08-13 844.94 859.01 844.24 858.93 0.0M
2022-08-12 846.08 853.68 842.08 843.09 0.0M
2022-08-11 827.21 845.16 827.21 840.77 0.0M
2022-08-10 821.16 823.06 814.66 817.26 0.0M
2022-08-09 821.83 832.85 821.02 821.41 0.0M
2022-08-06 807.43 820.30 805.54 816.94 0.0M
2022-08-05 814.17 820.89 809.89 814.00 0.0M
2022-08-04 816.51 816.71 806.69 813.62 0.0M
2022-08-03 819.35 823.96 808.20 812.57 0.0M
2022-08-02 824.78 824.78 815.05 820.85 0.0M
2022-07-30 820.65 829.90 819.71 827.59 0.0M
2022-07-29 805.24 817.51 804.85 816.82 0.0M
2022-07-28 793.43 805.84 783.77 803.28 0.0M
2022-07-27 795.55 797.67 789.97 793.33 0.0M
2022-07-26 795.50 799.49 792.12 798.59 0.0M
2022-07-23 803.57 810.24 791.69 795.16 0.0M
2022-07-22 789.72 801.14 785.08 801.01 0.0M
2022-07-21 788.17 793.18 784.19 789.93 0.0M
2022-07-20 773.41 790.17 773.06 789.02 0.0M
2022-07-19 768.22 776.62 762.32 765.26 0.0M
2022-07-16 755.18 765.91 754.33 763.56 0.0M
2022-07-15 755.56 755.56 741.67 751.37 0.0M
2022-07-14 759.95 770.11 754.05 765.85 0.0M
2022-07-13 769.58 780.35 767.61 770.06 0.0M
2022-07-12 767.45 775.18 764.80 771.70 0.0M
2022-07-09 782.83 783.71 770.10 773.77 0.0M
2022-07-08 779.55 789.27 779.31 781.57 0.0M
2022-07-07 768.55 776.81 760.71 774.42 0.0M
2022-07-06 771.37 771.37 753.79 769.69 0.0M
2022-07-02 775.77 786.48 765.35 785.40 0.0M
2022-07-01 783.09 787.05 769.32 780.17 0.0M
2022-06-30 795.79 797.94 781.57 789.86 0.0M
2022-06-29 808.25 816.29 794.39 795.68 0.0M
2022-06-28 808.68 811.40 801.82 804.27 0.0M
2022-06-25 784.22 810.96 784.22 810.82 0.0M
2022-06-24 788.67 791.71 772.09 779.79 0.0M
2022-06-23 791.14 798.55 782.40 790.87 0.0M
2022-06-22 795.83 804.79 795.34 801.24 0.0M
2022-06-18 788.07 794.99 775.71 789.67 0.0M
2022-06-17 802.12 802.42 784.09 790.51 0.0M
2022-06-16 827.46 832.30 805.84 820.49 0.0M
2022-06-15 825.80 831.67 814.16 820.26 0.0M
2022-06-14 851.40 851.40 822.50 827.19 0.0M
2022-06-11 876.01 876.01 859.94 860.96 0.0M
2022-06-10 903.73 905.68 887.92 888.03 0.0M
2022-06-09 923.15 927.29 907.90 909.77 0.0M
2022-06-08 917.54 930.07 912.25 929.31 0.0M
2022-06-07 918.96 926.01 917.77 922.63 0.0M
2022-06-04 916.03 920.94 910.81 913.75 0.0M
2022-06-03 906.34 922.97 905.87 922.80 0.0M
2022-06-02 909.07 911.96 890.15 898.70 0.0M
2022-06-01 917.68 917.99 905.36 908.03 0.0M
2022-05-28 907.04 922.77 907.04 922.76 0.0M
2022-05-27 890.41 906.17 889.93 902.06 0.0M
2022-05-26 879.61 889.47 876.12 885.93 0.0M
2022-05-25 885.86 886.16 866.98 881.84 0.0M
2022-05-24 877.80 889.15 876.48 887.21 0.0M
2022-05-21 878.39 885.05 852.43 871.12 0.0M
2022-05-20 863.77 883.36 862.41 873.00 0.0M
2022-05-19 888.74 888.74 863.80 867.08 0.0M
2022-05-18 882.92 896.57 881.28 895.51 0.0M
2022-05-17 870.90 877.36 860.80 870.58 0.0M
2022-05-14 864.08 880.78 864.08 872.21 0.0M
2022-05-13 854.48 867.48 843.56 859.04 0.0M
2022-05-12 861.15 883.66 859.33 860.66 0.0M
2022-05-11 872.04 882.67 850.36 860.40 0.0M
2022-05-10 881.96 885.22 863.54 865.48 0.0M
2022-05-07 900.31 900.31 879.83 894.45 0.0M
2022-05-06 930.65 933.20 897.42 906.83 0.0M
2022-05-05 911.97 936.62 904.55 935.96 0.0M
2022-05-04 897.66 911.69 896.13 906.54 0.0M
2022-05-03 900.97 904.04 879.54 896.49 0.0M
2022-04-30 918.34 928.37 897.39 899.45 0.0M
2022-04-29 905.24 920.95 892.90 917.54 0.0M
2022-04-28 896.56 913.74 895.79 903.45 0.0M
2022-04-27 902.99 913.35 890.22 890.28 0.0M
2022-04-26 903.76 906.39 879.70 904.27 0.0M
2022-04-23 935.30 935.30 905.38 906.92 0.0M
2022-04-22 963.22 967.71 939.64 942.04 0.0M
2022-04-21 953.14 961.18 951.48 958.09 0.0M
2022-04-20 942.42 953.73 938.65 951.53 0.0M
2022-04-19 940.40 948.39 939.97 942.78 0.0M
2022-04-15 945.89 953.45 941.68 942.00 0.0M
2022-04-14 932.26 945.42 929.77 945.23 0.0M
2022-04-13 933.99 943.74 927.99 931.60 0.0M
2022-04-12 934.97 941.40 930.34 931.28 0.0M
2022-04-09 932.22 942.09 930.92 935.54 0.0M
2022-04-08 925.01 934.23 919.14 930.38 0.0M
2022-04-07 931.13 931.13 916.33 924.55 0.0M
2022-04-06 941.70 948.50 932.62 935.00 0.0M
2022-04-05 944.44 944.44 934.57 942.44 0.0M
2022-04-02 935.08 945.62 932.55 942.85 0.0M
2022-04-01 942.15 948.19 932.21 932.27 0.0M
2022-03-31 946.78 950.30 940.95 945.02 0.0M
2022-03-30 943.03 948.45 934.74 948.19 0.0M
2022-03-29 942.84 942.84 931.79 940.95 0.0M
2022-03-26 935.86 945.56 935.26 945.30 0.0M
2022-03-25 920.23 935.02 920.23 935.00 0.0M
2022-03-24 917.84 922.55 915.24 916.98 0.0M
2022-03-23 920.07 926.27 917.30 920.58 0.0M
2022-03-22 910.44 919.42 909.79 915.85 0.0M
2022-03-19 900.59 909.41 896.00 908.09 0.0M
2022-03-18 883.44 902.74 882.77 902.72 0.0M
2022-03-17 875.39 893.56 867.84 885.48 0.0M
2022-03-16 864.32 873.31 856.63 871.68 0.0M
2022-03-15 864.99 874.22 857.71 862.19 0.0M
2022-03-12 871.85 878.57 862.90 863.33 0.0M
2022-03-11 858.29 870.97 858.29 869.77 0.0M
2022-03-10 852.80 873.19 851.39 868.21 0.0M
2022-03-09 849.24 860.11 837.42 842.84 0.0M
2022-03-08 877.55 877.55 846.92 847.09 0.0M
2022-03-05 873.17 877.54 862.84 877.16 0.0M
2022-03-04 884.56 890.05 871.73 880.90 0.0M
2022-03-03 863.74 884.23 863.74 879.87 0.0M
2022-03-02 880.77 885.17 855.43 860.59 0.0M
2022-03-01 881.87 886.94 872.61 880.98 0.0M
2022-02-26 862.37 891.69 862.37 891.45 0.0M
2022-02-25 852.08 862.98 839.77 860.64 0.0M
2022-02-24 877.73 883.07 862.07 863.27 0.0M
2022-02-23 881.38 886.29 867.66 874.78 0.0M
2022-02-19 888.83 895.34 882.38 887.04 0.0M
2022-02-18 901.63 901.63 885.90 888.70 0.0M
2022-02-17 897.86 906.16 895.60 904.05 0.0M
2022-02-16 883.90 899.29 883.90 898.24 0.0M
2022-02-15 889.32 890.06 875.36 881.61 0.0M
2022-02-12 899.95 906.55 886.34 889.32 0.0M
2022-02-11 907.94 923.17 898.84 903.06 0.0M
2022-02-10 895.84 909.73 895.84 908.19 0.0M
2022-02-09 876.02 890.59 876.02 889.27 0.0M
2022-02-08 878.90 883.82 872.81 875.53 0.0M
2022-02-05 892.83 892.83 875.00 879.27 0.0M
2022-02-04 906.39 909.07 893.34 894.64 0.0M
2022-02-03 906.96 914.30 902.77 910.79 0.0M
2022-02-02 896.02 909.81 893.80 908.67 0.0M
2022-02-01 877.34 894.44 875.40 893.74 0.0M
2022-01-29 873.52 881.10 859.96 881.05 0.0M
2022-01-28 875.92 893.89 867.75 876.08 0.0M
2022-01-27 886.64 896.20 864.41 872.95 0.0M
2022-01-26 882.19 889.47 862.07 881.91 0.0M
2022-01-25 886.63 892.20 856.61 889.55 0.0M
2022-01-22 910.19 910.19 886.68 889.33 0.0M
2022-01-21 927.79 934.37 910.89 912.07 0.0M
2022-01-20 931.03 936.63 924.85 925.32 0.0M
2022-01-19 935.10 935.10 920.35 927.27 0.0M
2022-01-15 943.15 943.15 928.79 939.70 0.0M
2022-01-14 953.63 958.85 945.73 947.60 0.0M
2022-01-13 953.14 957.31 946.41 955.31 0.0M
2022-01-12 937.03 946.37 929.39 946.29 0.0M
2022-01-11 941.95 941.96 926.89 935.89 0.0M
2022-01-08 947.25 948.66 941.22 945.27 0.0M
2022-01-07 958.78 959.18 945.00 946.10 0.0M
2022-01-06 961.56 977.11 957.90 957.93 0.0M
2022-01-05 948.85 962.03 948.85 958.72 0.0M
2022-01-04 959.59 961.00 944.80 946.36 0.0M
2022-01-01 953.59 961.73 953.24 959.52 0.0M