CBOE Technology Select Sector

SIXT
🏛️ usa →
2,821.91
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 2,821.77 2,840.40 2,818.12 2,821.91 0.0M
2025-09-26 2,802.78 2,811.70 2,785.41 2,809.10 0.0M
2025-09-25 2,782.20 2,808.05 2,763.13 2,797.87 0.0M
2025-09-24 2,827.09 2,829.42 2,786.91 2,802.21 0.0M
2025-09-22 2,802.74 2,849.60 2,802.74 2,847.51 0.0M
2025-09-20 2,785.64 2,793.82 2,784.40 2,792.75 0.0M
2025-09-19 2,785.64 2,809.69 2,781.59 2,806.69 0.0M
2025-09-18 2,738.56 2,741.60 2,703.68 2,731.96 0.0M
2025-09-17 2,757.47 2,758.77 2,738.05 2,740.96 0.0M
2025-09-16 2,730.20 2,751.27 2,727.25 2,750.68 0.0M
2025-09-13 2,733.58 2,735.75 2,720.53 2,726.44 0.0M
2025-09-12 2,734.98 2,740.03 2,723.73 2,727.35 0.0M
2025-09-11 2,723.97 2,737.17 2,706.26 2,719.34 0.0M
2025-09-10 2,671.65 2,673.67 2,652.00 2,670.56 0.0M
2025-09-09 2,659.84 2,675.09 2,658.86 2,664.87 0.0M
2025-09-07 2,666.26 2,645.83 2,645.83 2,645.83 0.0M
2025-09-06 2,666.26 2,669.03 2,619.20 2,645.83 0.0M
2025-09-05 2,622.03 2,644.51 2,609.54 2,643.79 0.0M
2025-09-04 2,628.08 2,635.92 2,611.30 2,631.02 0.0M
2025-09-03 2,600.97 2,617.20 2,580.98 2,616.06 0.0M
2025-08-30 2,670.79 2,672.33 2,632.70 2,641.29 0.0M
2025-08-29 2,663.09 2,688.63 2,652.70 2,682.90 0.0M
2025-08-28 2,648.46 2,664.91 2,638.64 2,661.30 0.0M
2025-08-27 2,637.50 2,651.07 2,634.35 2,648.07 0.0M
2025-08-26 2,638.27 2,652.21 2,628.64 2,636.19 0.0M
2025-08-23 2,601.18 2,658.68 2,596.17 2,642.35 0.0M
2025-08-22 2,612.23 2,619.88 2,595.46 2,606.33 0.0M
2025-08-21 2,625.61 2,625.61 2,576.24 2,617.23 0.0M
2025-08-20 2,679.21 2,680.83 2,629.49 2,634.09 0.0M
2025-08-19 2,673.79 2,683.37 2,669.62 2,681.51 0.0M
2025-08-16 2,689.18 2,689.18 2,664.91 2,675.66 0.0M
2025-08-15 2,689.50 2,705.34 2,682.37 2,696.57 0.0M
2025-08-14 2,713.31 2,718.72 2,692.10 2,702.12 0.0M
2025-08-13 2,672.34 2,701.41 2,657.72 2,701.11 0.0M
2025-08-12 2,675.67 2,688.21 2,653.45 2,659.87 0.0M
2025-08-09 2,660.14 2,681.13 2,655.09 2,677.77 0.0M
2025-08-08 2,675.32 2,683.42 2,630.37 2,651.64 0.0M
2025-08-07 2,622.15 2,652.83 2,621.05 2,650.11 0.0M
2025-08-06 2,651.82 2,654.09 2,614.17 2,620.14 0.0M
2025-08-05 2,612.58 2,642.49 2,612.58 2,641.74 0.0M
2025-08-02 2,625.45 2,625.45 2,575.95 2,590.17 0.0M
2025-08-01 2,697.91 2,697.91 2,634.03 2,643.73 0.0M
2025-07-31 2,663.53 2,675.05 2,645.75 2,665.98 0.0M
2025-07-30 2,677.21 2,692.23 2,656.00 2,659.82 0.0M
2025-07-29 2,647.65 2,660.68 2,644.25 2,660.68 0.0M
2025-07-26 2,633.08 2,645.75 2,627.67 2,639.57 0.0M
2025-07-25 2,629.58 2,637.99 2,618.17 2,632.53 0.0M
2025-07-24 2,611.28 2,625.26 2,598.70 2,621.97 0.0M
2025-07-23 2,629.63 2,629.63 2,588.26 2,606.45 0.0M
2025-07-22 2,630.43 2,649.65 2,628.62 2,631.42 0.0M
2025-07-19 2,637.07 2,639.53 2,621.03 2,628.06 0.0M
2025-07-18 2,607.94 2,634.23 2,605.06 2,629.06 0.0M
2025-07-17 2,599.23 2,607.49 2,566.98 2,605.77 0.0M
2025-07-16 2,604.18 2,611.67 2,597.69 2,598.33 0.0M
2025-07-15 2,571.74 2,581.33 2,551.15 2,575.05 0.0M
2025-07-12 2,574.96 2,592.24 2,573.93 2,577.56 0.0M
2025-07-11 2,605.50 2,606.13 2,575.41 2,589.03 0.0M
2025-07-10 2,590.15 2,607.16 2,578.68 2,597.88 0.0M
2025-07-09 2,579.14 2,586.91 2,571.69 2,582.16 0.0M
2025-07-08 2,580.56 2,585.44 2,557.37 2,568.76 0.0M
2025-07-04 2,568.22 2,596.63 2,568.22 2,590.39 0.0M
2025-07-03 2,524.54 2,557.49 2,521.05 2,556.86 0.0M
2025-07-02 2,544.20 2,548.67 2,511.97 2,528.65 0.0M
2025-07-01 2,548.54 2,558.74 2,536.93 2,552.38 0.0M
2025-06-28 2,535.24 2,546.51 2,515.61 2,526.43 0.0M
2025-06-27 2,523.90 2,533.84 2,514.04 2,530.21 0.0M
2025-06-26 2,502.67 2,516.15 2,502.67 2,512.26 0.0M
2025-06-25 2,467.54 2,494.50 2,467.54 2,492.21 0.0M
2025-06-24 2,420.51 2,449.52 2,406.74 2,447.75 0.0M
2025-06-21 2,441.16 2,447.48 2,408.80 2,420.86 0.0M
2025-06-19 2,432.26 2,446.29 2,419.69 2,431.86 0.0M
2025-06-18 2,436.28 2,452.56 2,422.87 2,428.13 0.0M
2025-06-17 2,421.88 2,452.61 2,421.88 2,446.66 0.0M
2025-06-14 2,415.33 2,430.86 2,398.12 2,405.90 0.0M
2025-06-13 2,417.61 2,446.63 2,417.61 2,441.05 0.0M
2025-06-12 2,428.64 2,439.44 2,406.20 2,417.68 0.0M
2025-06-11 2,410.70 2,427.39 2,401.67 2,423.68 0.0M
2025-06-10 2,405.30 2,424.77 2,405.30 2,410.77 0.0M
2025-06-07 2,394.53 2,409.01 2,392.23 2,399.18 0.0M
2025-06-06 2,390.72 2,410.34 2,366.24 2,375.70 0.0M
2025-06-05 2,382.32 2,390.67 2,371.97 2,383.29 0.0M
2025-06-04 2,347.94 2,381.53 2,346.20 2,379.47 0.0M
2025-06-03 2,320.28 2,345.89 2,315.63 2,344.79 0.0M
2025-05-31 2,330.84 2,331.22 2,289.34 2,325.98 0.0M
2025-05-30 2,361.19 2,361.53 2,320.11 2,331.82 0.0M
2025-05-29 2,341.57 2,349.22 2,324.24 2,327.05 0.0M
2025-05-28 2,312.51 2,340.02 2,311.17 2,337.47 0.0M
2025-05-24 2,270.61 2,297.74 2,266.92 2,282.21 0.0M
2025-05-23 2,309.65 2,328.67 2,303.25 2,308.19 0.0M
2025-05-22 2,336.45 2,362.62 2,298.61 2,308.83 0.0M
2025-05-21 2,348.93 2,352.50 2,335.01 2,351.85 0.0M
2025-05-20 2,331.04 2,366.27 2,330.92 2,361.17 0.0M
2025-05-17 2,364.54 2,365.10 2,344.59 2,364.89 0.0M
2025-05-16 2,347.50 2,373.39 2,341.40 2,360.33 0.0M
2025-05-15 2,351.90 2,366.76 2,343.99 2,358.07 0.0M
2025-05-14 2,298.84 2,349.99 2,298.76 2,342.80 0.0M
2025-05-13 2,269.39 2,293.24 2,261.12 2,293.20 0.0M
2025-05-10 2,202.75 2,207.91 2,180.33 2,192.61 0.0M
2025-05-09 2,190.11 2,215.34 2,176.39 2,193.40 0.0M
2025-05-08 2,150.31 2,182.63 2,137.19 2,173.62 0.0M
2025-05-07 2,141.72 2,167.81 2,131.41 2,151.64 0.0M
2025-05-06 2,168.04 2,185.83 2,164.57 2,169.21 0.0M
2025-05-03 2,163.05 2,192.21 2,163.05 2,182.41 0.0M
2025-05-02 2,158.73 2,181.31 2,144.62 2,147.27 0.0M
2025-05-01 2,071.52 2,122.28 2,053.02 2,117.52 0.0M
2025-04-30 2,089.10 2,115.13 2,088.04 2,107.49 0.0M
2025-04-29 2,096.81 2,107.79 2,065.93 2,097.10 0.0M
2025-04-26 2,064.57 2,103.98 2,061.93 2,100.36 0.0M
2025-04-25 2,008.97 2,072.11 2,008.97 2,070.57 0.0M
2025-04-24 1,995.71 2,034.54 1,987.01 1,995.21 0.0M
2025-04-23 1,914.07 1,950.04 1,907.07 1,937.99 0.0M
2025-04-22 1,914.77 1,916.42 1,865.48 1,892.61 0.0M
2025-04-18 1,965.56 1,965.56 1,934.64 1,943.59 0.0M
2025-04-17 1,973.02 1,989.60 1,919.60 1,953.90 0.0M
2025-04-16 2,018.58 2,038.94 2,015.27 2,024.59 0.0M
2025-04-15 2,053.00 2,060.97 1,994.99 2,015.58 0.0M
2025-04-12 1,949.66 2,006.28 1,934.73 1,999.91 0.0M
2025-04-11 1,993.10 1,995.49 1,891.65 1,959.23 0.0M
2025-04-10 1,813.69 2,065.66 1,813.69 2,055.29 0.0M
2025-04-09 1,909.33 1,942.63 1,778.44 1,809.25 0.0M
2025-04-08 1,775.00 1,931.54 1,737.59 1,849.13 0.0M
2025-04-05 1,919.93 1,920.31 1,837.56 1,838.72 0.0M
2025-04-04 2,021.14 2,021.94 1,965.95 1,968.00 0.0M
2025-04-03 2,069.16 2,129.14 2,065.21 2,112.04 0.0M
2025-04-02 2,075.18 2,098.29 2,055.84 2,096.94 0.0M
2025-04-01 2,047.42 2,085.38 2,023.00 2,081.00 0.0M
2025-03-29 2,122.60 2,128.88 2,072.75 2,079.80 0.0M
2025-03-28 2,138.97 2,148.62 2,120.54 2,132.25 0.0M
2025-03-27 2,194.49 2,198.45 2,143.29 2,152.02 0.0M
2025-03-26 2,193.34 2,203.44 2,191.44 2,201.06 0.0M
2025-03-25 2,180.54 2,198.50 2,180.54 2,194.87 0.0M
2025-03-22 2,126.98 2,155.49 2,111.81 2,153.28 0.0M
2025-03-21 2,147.32 2,170.44 2,134.71 2,147.60 0.0M
2025-03-20 2,145.85 2,187.64 2,136.53 2,162.90 0.0M
2025-03-19 2,155.58 2,155.58 2,127.18 2,134.43 0.0M
2025-03-18 2,150.82 2,183.17 2,145.51 2,167.03 0.0M
2025-03-15 2,114.94 2,155.23 2,114.94 2,152.94 0.0M
2025-03-14 2,125.84 2,128.68 2,081.80 2,090.49 0.0M
2025-03-13 2,129.24 2,149.35 2,105.20 2,130.52 0.0M
2025-03-12 2,102.40 2,132.71 2,076.34 2,097.83 0.0M
2025-03-11 2,163.86 2,163.86 2,083.99 2,106.42 0.0M
2025-03-08 2,166.20 2,204.66 2,139.71 2,199.17 0.0M
2025-03-07 2,194.45 2,218.65 2,157.54 2,167.54 0.0M
2025-03-06 2,204.80 2,237.41 2,177.18 2,229.88 0.0M
2025-03-05 2,186.28 2,238.00 2,156.80 2,199.02 0.0M
2025-03-04 2,281.05 2,286.41 2,184.95 2,201.20 0.0M
2025-03-01 2,229.44 2,272.16 2,211.63 2,271.08 0.0M
2025-02-28 2,340.09 2,340.82 2,239.65 2,240.49 0.0M
2025-02-27 2,319.44 2,347.10 2,307.42 2,324.45 0.0M
2025-02-26 2,326.59 2,326.59 2,283.55 2,299.63 0.0M
2025-02-25 2,368.71 2,378.69 2,327.48 2,330.12 0.0M
2025-02-22 2,431.93 2,431.93 2,363.36 2,364.61 0.0M
2025-02-21 2,435.98 2,438.51 2,405.14 2,430.19 0.0M
2025-02-20 2,434.37 2,448.34 2,418.72 2,438.75 0.0M
2025-02-19 2,427.51 2,439.00 2,417.42 2,439.00 0.0M
2025-02-15 2,406.31 2,418.11 2,402.00 2,416.68 0.0M
2025-02-14 2,379.80 2,409.69 2,375.86 2,408.76 0.0M
2025-02-13 2,352.79 2,377.14 2,343.83 2,375.34 0.0M
2025-02-12 2,368.71 2,389.25 2,366.53 2,378.90 0.0M
2025-02-11 2,359.01 2,384.37 2,359.01 2,379.37 0.0M
2025-02-08 2,372.17 2,386.45 2,337.67 2,344.58 0.0M
2025-02-07 2,361.99 2,370.23 2,348.92 2,366.02 0.0M
2025-02-06 2,328.88 2,359.39 2,321.90 2,358.87 0.0M
2025-02-05 2,302.64 2,330.24 2,301.13 2,326.52 0.0M
2025-02-04 2,283.82 2,307.41 2,261.37 2,292.74 0.0M
2025-02-01 2,356.76 2,374.65 2,318.49 2,325.29 0.0M
2025-01-31 2,328.30 2,346.83 2,314.64 2,338.69 0.0M
2025-01-30 2,347.34 2,349.76 2,312.22 2,334.17 0.0M
2025-01-29 2,305.10 2,359.17 2,283.61 2,354.53 0.0M
2025-01-28 2,312.10 2,326.42 2,271.64 2,291.94 0.0M
2025-01-25 2,442.58 2,443.15 2,402.60 2,411.39 0.0M
2025-01-24 2,415.68 2,436.70 2,410.41 2,436.70 0.0M
2025-01-23 2,405.77 2,437.08 2,405.77 2,432.19 0.0M
2025-01-22 2,362.15 2,383.96 2,349.98 2,378.14 0.0M
2025-01-18 2,361.26 2,366.57 2,348.41 2,358.52 0.0M
2025-01-17 2,358.32 2,359.87 2,321.68 2,322.13 0.0M
2025-01-16 2,320.25 2,347.10 2,319.04 2,340.64 0.0M
2025-01-15 2,303.02 2,312.83 2,276.79 2,294.78 0.0M
2025-01-14 2,272.30 2,289.94 2,260.99 2,288.38 0.0M
2025-01-11 2,336.83 2,336.83 2,291.38 2,305.50 0.0M
2025-01-09 2,361.25 2,362.70 2,334.17 2,357.37 0.0M
2025-01-08 2,418.41 2,418.41 2,349.01 2,357.45 0.0M
2025-01-07 2,401.73 2,429.08 2,396.27 2,404.62 0.0M
2025-01-04 2,347.22 2,377.92 2,347.22 2,375.54 0.0M
2025-01-03 2,357.35 2,368.44 2,316.24 2,337.83 0.0M
2025-01-01 2,368.36 2,371.09 2,335.83 2,342.77 0.0M