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
2023-12-30 1,947.43 1,950.38 1,930.42 1,939.52 0.0M
2023-12-29 1,949.40 1,952.01 1,944.88 1,945.70 0.0M
2023-12-28 1,943.60 1,947.11 1,935.54 1,943.90 0.0M
2023-12-27 1,937.81 1,947.45 1,937.81 1,943.62 0.0M
2023-12-23 1,937.80 1,941.02 1,926.24 1,935.05 0.0M
2023-12-22 1,929.20 1,936.97 1,916.84 1,933.03 0.0M
2023-12-21 1,940.99 1,945.41 1,911.26 1,911.31 0.0M
2023-12-20 1,932.59 1,940.92 1,932.03 1,940.85 0.0M
2023-12-19 1,926.74 1,938.21 1,920.27 1,934.52 0.0M
2023-12-16 1,919.10 1,939.34 1,919.07 1,931.46 0.0M
2023-12-15 1,923.73 1,931.87 1,904.52 1,917.83 0.0M
2023-12-14 1,910.97 1,927.81 1,906.51 1,924.01 0.0M
2023-12-13 1,887.03 1,907.14 1,885.37 1,907.13 0.0M
2023-12-12 1,867.89 1,894.27 1,867.89 1,893.58 0.0M
2023-12-09 1,858.58 1,879.20 1,858.13 1,877.80 0.0M
2023-12-08 1,846.66 1,864.68 1,844.66 1,862.38 0.0M
2023-12-07 1,866.13 1,867.78 1,838.01 1,839.23 0.0M
2023-12-06 1,837.19 1,856.94 1,835.70 1,854.82 0.0M
2023-12-05 1,848.77 1,848.77 1,824.07 1,844.19 0.0M
2023-12-02 1,858.61 1,870.05 1,848.95 1,866.83 0.0M
2023-12-01 1,866.39 1,869.89 1,847.23 1,862.43 0.0M
2023-11-30 1,871.02 1,880.11 1,858.81 1,860.11 0.0M
2023-11-29 1,849.99 1,863.49 1,849.28 1,858.80 0.0M
2023-11-28 1,853.66 1,865.80 1,849.42 1,854.87 0.0M
2023-11-25 1,856.31 1,856.97 1,848.46 1,855.70 0.0M
2023-11-23 1,862.13 1,874.18 1,854.11 1,858.62 0.0M
2023-11-22 1,858.90 1,859.75 1,843.97 1,850.21 0.0M
2023-11-21 1,841.68 1,870.49 1,841.68 1,865.84 0.0M
2023-11-18 1,838.39 1,846.16 1,831.25 1,839.31 0.0M
2023-11-17 1,831.65 1,845.03 1,827.13 1,842.96 0.0M
2023-11-16 1,837.57 1,842.42 1,826.98 1,833.13 0.0M
2023-11-15 1,821.72 1,836.98 1,818.97 1,832.53 0.0M
2023-11-14 1,800.60 1,801.01 1,789.43 1,796.55 0.0M
2023-11-11 1,771.25 1,808.27 1,769.71 1,807.29 0.0M
2023-11-10 1,772.45 1,785.39 1,759.40 1,761.44 0.0M
2023-11-09 1,765.48 1,773.27 1,758.62 1,770.37 0.0M
2023-11-08 1,745.60 1,765.32 1,743.23 1,760.30 0.0M
2023-11-07 1,731.41 1,741.59 1,726.85 1,741.03 0.0M
2023-11-04 1,709.48 1,736.91 1,706.59 1,730.11 0.0M
2023-11-03 1,699.15 1,713.63 1,697.10 1,712.15 0.0M
2023-11-02 1,655.44 1,685.88 1,655.44 1,684.05 0.0M
2023-11-01 1,641.00 1,653.24 1,628.46 1,652.08 0.0M
2023-10-31 1,630.88 1,645.83 1,626.67 1,640.10 0.0M
2023-10-28 1,623.16 1,639.25 1,616.18 1,622.70 0.0M
2023-10-27 1,646.88 1,654.61 1,607.00 1,613.45 0.0M
2023-10-26 1,673.52 1,674.50 1,640.57 1,645.05 0.0M
2023-10-25 1,658.26 1,667.10 1,646.91 1,664.77 0.0M
2023-10-24 1,641.73 1,669.99 1,631.89 1,653.33 0.0M
2023-10-21 1,678.25 1,680.01 1,649.85 1,651.17 0.0M
2023-10-20 1,695.47 1,707.31 1,677.09 1,680.14 0.0M
2023-10-19 1,695.62 1,708.70 1,682.54 1,689.03 0.0M
2023-10-18 1,695.22 1,715.82 1,681.46 1,707.36 0.0M
2023-10-17 1,699.70 1,722.46 1,699.70 1,715.04 0.0M
2023-10-14 1,725.77 1,729.19 1,692.95 1,698.19 0.0M
2023-10-13 1,722.00 1,740.60 1,710.29 1,723.07 0.0M
2023-10-12 1,711.10 1,722.30 1,705.79 1,721.60 0.0M
2023-10-11 1,702.36 1,719.84 1,700.52 1,706.20 0.0M
2023-10-10 1,683.01 1,706.10 1,677.15 1,703.77 0.0M
2023-10-07 1,653.73 1,702.09 1,648.02 1,695.12 0.0M
2023-10-06 1,662.40 1,666.13 1,644.02 1,663.46 0.0M
2023-10-05 1,642.87 1,665.88 1,642.87 1,661.63 0.0M
2023-10-04 1,662.50 1,671.09 1,632.54 1,640.88 0.0M
2023-10-03 1,652.32 1,674.29 1,650.56 1,670.28 0.0M
2023-09-30 1,661.34 1,671.17 1,646.54 1,651.60 0.0M
2023-09-29 1,628.12 1,656.61 1,619.70 1,646.14 0.0M
2023-09-28 1,637.00 1,643.17 1,618.60 1,634.86 0.0M
2023-09-27 1,652.53 1,652.53 1,626.56 1,632.35 0.0M
2023-09-26 1,653.15 1,664.41 1,648.54 1,662.73 0.0M
2023-09-23 1,661.08 1,671.96 1,653.38 1,656.47 0.0M
2023-09-22 1,661.20 1,672.96 1,652.71 1,652.98 0.0M
2023-09-21 1,709.56 1,712.40 1,678.26 1,678.64 0.0M
2023-09-20 1,701.11 1,710.23 1,690.64 1,706.11 0.0M
2023-09-19 1,694.58 1,712.53 1,693.61 1,706.95 0.0M
2023-09-16 1,728.88 1,728.88 1,694.54 1,699.23 0.0M
2023-09-15 1,728.82 1,736.24 1,719.55 1,732.27 0.0M
2023-09-14 1,713.79 1,728.69 1,709.99 1,719.86 0.0M
2023-09-13 1,733.41 1,738.34 1,712.23 1,714.75 0.0M
2023-09-12 1,752.26 1,754.42 1,732.10 1,746.80 0.0M
2023-09-09 1,736.05 1,749.00 1,733.71 1,738.17 0.0M
2023-09-08 1,730.02 1,737.80 1,721.14 1,733.79 0.0M
2023-09-07 1,774.97 1,776.01 1,749.27 1,759.56 0.0M
2023-09-06 1,768.24 1,784.21 1,762.36 1,778.65 0.0M
2023-09-02 1,777.41 1,780.38 1,764.04 1,772.16 0.0M
2023-09-01 1,760.06 1,773.82 1,760.06 1,766.28 0.0M
2023-08-31 1,745.51 1,760.14 1,739.88 1,758.09 0.0M
2023-08-30 1,706.40 1,747.15 1,705.02 1,744.85 0.0M
2023-08-29 1,709.07 1,714.84 1,698.28 1,711.18 0.0M
2023-08-26 1,686.13 1,706.20 1,672.31 1,698.18 0.0M
2023-08-25 1,739.72 1,739.84 1,679.18 1,680.30 0.0M
2023-08-24 1,693.41 1,724.89 1,693.41 1,719.96 0.0M
2023-08-23 1,704.84 1,707.40 1,686.00 1,689.25 0.0M
2023-08-22 1,668.64 1,694.72 1,667.03 1,691.80 0.0M
2023-08-19 1,643.96 1,666.36 1,639.62 1,659.79 0.0M
2023-08-18 1,680.83 1,683.51 1,654.93 1,657.63 0.0M
2023-08-17 1,687.42 1,695.09 1,673.40 1,673.63 0.0M
2023-08-16 1,703.64 1,707.88 1,686.37 1,689.60 0.0M
2023-08-15 1,678.23 1,707.11 1,674.47 1,707.07 0.0M
2023-08-12 1,680.85 1,689.61 1,674.47 1,680.18 0.0M
2023-08-11 1,704.04 1,720.37 1,685.24 1,693.11 0.0M
2023-08-10 1,716.44 1,717.64 1,687.14 1,692.38 0.0M
2023-08-09 1,718.75 1,718.75 1,698.38 1,715.11 0.0M
2023-08-08 1,729.43 1,736.48 1,716.41 1,728.96 0.0M
2023-08-05 1,738.89 1,752.08 1,721.37 1,723.36 0.0M
2023-08-04 1,742.42 1,758.07 1,739.70 1,748.23 0.0M
2023-08-03 1,786.24 1,786.24 1,748.77 1,754.32 0.0M
2023-08-02 1,792.75 1,803.29 1,786.01 1,799.55 0.0M
2023-08-01 1,793.29 1,798.50 1,786.33 1,796.15 0.0M
2023-07-29 1,782.10 1,797.51 1,780.91 1,792.81 0.0M
2023-07-28 1,792.01 1,802.65 1,760.86 1,768.09 0.0M
2023-07-27 1,780.66 1,782.98 1,761.51 1,773.09 0.0M
2023-07-26 1,782.81 1,803.54 1,782.59 1,797.56 0.0M
2023-07-25 1,778.75 1,785.77 1,770.67 1,777.49 0.0M
2023-07-22 1,784.19 1,794.70 1,772.31 1,774.04 0.0M
2023-07-21 1,801.17 1,807.20 1,769.68 1,774.68 0.0M
2023-07-20 1,821.42 1,828.07 1,804.59 1,811.33 0.0M
2023-07-19 1,793.25 1,824.54 1,782.31 1,815.90 0.0M
2023-07-18 1,776.71 1,800.50 1,774.44 1,795.81 0.0M
2023-07-15 1,780.43 1,793.73 1,767.75 1,772.59 0.0M
2023-07-14 1,761.15 1,779.14 1,761.15 1,775.49 0.0M
2023-07-13 1,747.65 1,760.66 1,740.76 1,752.07 0.0M
2023-07-12 1,732.76 1,734.67 1,716.24 1,733.08 0.0M
2023-07-11 1,719.06 1,729.36 1,712.54 1,729.31 0.0M
2023-07-08 1,729.39 1,745.68 1,723.82 1,724.39 0.0M
2023-07-07 1,726.06 1,734.11 1,715.06 1,732.55 0.0M
2023-07-06 1,737.93 1,750.12 1,734.60 1,737.11 0.0M
2023-07-04 1,751.19 1,752.62 1,739.70 1,748.15 0.0M
2023-07-01 1,739.40 1,756.27 1,739.40 1,752.82 0.0M
2023-06-30 1,722.02 1,727.50 1,714.52 1,724.63 0.0M
2023-06-29 1,712.31 1,730.58 1,710.11 1,720.91 0.0M
2023-06-28 1,693.24 1,724.48 1,692.68 1,720.67 0.0M
2023-06-27 1,700.18 1,715.90 1,686.07 1,686.30 0.0M
2023-06-24 1,700.55 1,709.41 1,692.59 1,699.45 0.0M
2023-06-23 1,698.04 1,718.81 1,696.45 1,718.65 0.0M
2023-06-22 1,724.88 1,726.40 1,699.20 1,704.14 0.0M
2023-06-21 1,735.14 1,742.51 1,720.99 1,729.79 0.0M
2023-06-17 1,769.13 1,770.03 1,740.67 1,741.59 0.0M
2023-06-16 1,728.80 1,764.10 1,726.94 1,756.60 0.0M
2023-06-15 1,715.12 1,734.61 1,709.13 1,733.91 0.0M
2023-06-14 1,715.58 1,724.49 1,702.99 1,716.59 0.0M
2023-06-13 1,678.21 1,706.55 1,678.12 1,706.04 0.0M
2023-06-10 1,669.67 1,686.46 1,664.59 1,669.77 0.0M
2023-06-09 1,647.14 1,664.14 1,645.30 1,661.85 0.0M
2023-06-08 1,666.76 1,678.64 1,640.45 1,643.62 0.0M
2023-06-07 1,666.51 1,672.38 1,657.27 1,669.04 0.0M
2023-06-06 1,680.65 1,689.08 1,666.21 1,669.19 0.0M
2023-06-03 1,677.87 1,686.63 1,667.17 1,679.18 0.0M
2023-06-02 1,650.20 1,676.33 1,642.34 1,669.28 0.0M
2023-06-01 1,658.91 1,672.10 1,651.36 1,651.37 0.0M
2023-05-31 1,678.12 1,690.54 1,663.29 1,666.81 0.0M
2023-05-27 1,614.40 1,660.84 1,614.40 1,658.32 0.0M
2023-05-26 1,594.39 1,618.49 1,585.87 1,612.43 0.0M
2023-05-25 1,553.67 1,558.68 1,544.17 1,552.53 0.0M
2023-05-24 1,579.97 1,585.75 1,563.54 1,563.80 0.0M
2023-05-23 1,579.68 1,591.56 1,577.71 1,587.16 0.0M
2023-05-20 1,585.40 1,588.24 1,579.22 1,584.40 0.0M
2023-05-19 1,555.65 1,587.44 1,555.65 1,585.53 0.0M
2023-05-18 1,538.16 1,555.98 1,532.71 1,553.99 0.0M
2023-05-17 1,530.98 1,542.21 1,530.57 1,533.82 0.0M
2023-05-16 1,521.37 1,532.25 1,515.81 1,532.19 0.0M
2023-05-13 1,523.94 1,526.26 1,508.10 1,519.81 0.0M
2023-05-12 1,526.38 1,526.65 1,511.82 1,521.89 0.0M
2023-05-11 1,522.94 1,532.44 1,514.54 1,528.95 0.0M
2023-05-10 1,514.96 1,516.82 1,509.24 1,510.54 0.0M
2023-05-09 1,520.99 1,523.84 1,513.28 1,522.79 0.0M
2023-05-06 1,498.93 1,528.50 1,498.93 1,523.64 0.0M
2023-05-05 1,487.45 1,496.58 1,480.57 1,486.37 0.0M
2023-05-04 1,508.09 1,517.10 1,493.10 1,493.43 0.0M
2023-05-03 1,522.64 1,523.79 1,498.69 1,506.26 0.0M
2023-05-02 1,518.54 1,527.69 1,516.15 1,520.62 0.0M
2023-04-29 1,503.28 1,519.92 1,501.92 1,519.62 0.0M
2023-04-28 1,477.47 1,504.26 1,475.63 1,503.30 0.0M
2023-04-27 1,476.68 1,487.30 1,468.56 1,472.46 0.0M
2023-04-26 1,475.96 1,477.35 1,450.02 1,450.10 0.0M
2023-04-25 1,483.38 1,490.00 1,471.08 1,481.99 0.0M
2023-04-22 1,487.93 1,491.12 1,478.99 1,488.47 0.0M
2023-04-21 1,492.32 1,508.26 1,486.90 1,493.61 0.0M
2023-04-20 1,497.40 1,505.83 1,492.13 1,503.64 0.0M
2023-04-19 1,512.67 1,518.51 1,501.26 1,507.80 0.0M
2023-04-18 1,500.82 1,506.25 1,491.56 1,503.13 0.0M
2023-04-15 1,498.66 1,509.72 1,484.84 1,497.50 0.0M
2023-04-14 1,482.50 1,508.17 1,481.98 1,505.98 0.0M
2023-04-13 1,494.21 1,500.91 1,475.96 1,478.08 0.0M
2023-04-12 1,497.60 1,498.75 1,484.64 1,486.85 0.0M
2023-04-11 1,489.36 1,501.36 1,478.93 1,501.34 0.0M
2023-04-07 1,483.60 1,504.04 1,476.42 1,502.29 0.0M
2023-04-06 1,503.48 1,504.95 1,482.90 1,493.55 0.0M
2023-04-05 1,520.91 1,526.44 1,505.30 1,511.21 0.0M
2023-04-04 1,515.92 1,521.58 1,505.62 1,520.06 0.0M
2023-04-01 1,498.02 1,523.40 1,496.89 1,522.21 0.0M
2023-03-31 1,495.95 1,502.47 1,490.72 1,500.37 0.0M
2023-03-30 1,468.12 1,486.62 1,468.12 1,483.52 0.0M
2023-03-29 1,457.10 1,457.13 1,439.82 1,452.86 0.0M
2023-03-28 1,471.30 1,478.27 1,456.25 1,459.63 0.0M
2023-03-25 1,465.38 1,471.37 1,453.17 1,471.14 0.0M
2023-03-24 1,459.54 1,487.02 1,453.55 1,467.78 0.0M
2023-03-23 1,458.16 1,487.08 1,443.37 1,443.50 0.0M
2023-03-22 1,452.81 1,460.62 1,439.42 1,458.28 0.0M
2023-03-21 1,440.44 1,448.77 1,429.76 1,446.75 0.0M
2023-03-18 1,448.96 1,460.02 1,434.89 1,443.62 0.0M
2023-03-17 1,401.71 1,446.91 1,396.22 1,445.13 0.0M
2023-03-16 1,391.40 1,407.08 1,382.88 1,405.30 0.0M
2023-03-15 1,389.00 1,409.83 1,385.38 1,404.99 0.0M
2023-03-14 1,359.95 1,391.48 1,348.80 1,373.25 0.0M
2023-03-11 1,387.85 1,391.60 1,360.57 1,365.96 0.0M
2023-03-10 1,414.90 1,428.43 1,387.95 1,390.25 0.0M
2023-03-09 1,402.91 1,412.29 1,396.37 1,410.62 0.0M
2023-03-08 1,416.19 1,420.76 1,395.63 1,398.84 0.0M
2023-03-07 1,418.78 1,435.84 1,415.67 1,416.70 0.0M
2023-03-04 1,388.58 1,409.97 1,388.19 1,409.54 0.0M
2023-03-03 1,362.23 1,384.60 1,357.68 1,380.40 0.0M
2023-03-02 1,373.44 1,376.10 1,359.51 1,362.94 0.0M
2023-03-01 1,371.22 1,386.87 1,370.21 1,373.97 0.0M
2023-02-28 1,382.30 1,389.86 1,374.39 1,376.51 0.0M
2023-02-25 1,374.52 1,375.41 1,361.64 1,369.45 0.0M
2023-02-24 1,395.37 1,399.23 1,374.80 1,394.17 0.0M
2023-02-23 1,376.92 1,382.33 1,365.10 1,371.45 0.0M
2023-02-22 1,391.31 1,396.30 1,372.49 1,373.53 0.0M
2023-02-18 1,414.65 1,416.13 1,394.75 1,407.27 0.0M
2023-02-17 1,433.88 1,445.10 1,423.81 1,424.39 0.0M
2023-02-16 1,435.10 1,450.10 1,431.51 1,450.02 0.0M
2023-02-15 1,432.79 1,452.19 1,423.05 1,444.76 0.0M
2023-02-14 1,419.62 1,441.10 1,418.32 1,438.25 0.0M
2023-02-11 1,411.40 1,418.10 1,400.42 1,413.19 0.0M
2023-02-10 1,446.89 1,452.88 1,415.31 1,421.15 0.0M
2023-02-09 1,450.49 1,456.86 1,425.95 1,428.29 0.0M
2023-02-08 1,413.07 1,451.58 1,413.07 1,446.21 0.0M
2023-02-07 1,416.78 1,423.48 1,405.97 1,411.28 0.0M
2023-02-04 1,419.25 1,451.74 1,415.37 1,428.59 0.0M
2023-02-03 1,422.76 1,448.55 1,420.17 1,441.03 0.0M
2023-02-02 1,369.57 1,413.16 1,363.42 1,402.25 0.0M
2023-02-01 1,351.24 1,370.52 1,350.69 1,370.44 0.0M
2023-01-31 1,364.16 1,367.44 1,350.15 1,350.87 0.0M
2023-01-28 1,365.42 1,387.27 1,363.14 1,377.57 0.0M
2023-01-27 1,360.39 1,372.45 1,349.81 1,371.75 0.0M
2023-01-26 1,333.58 1,353.59 1,318.20 1,349.93 0.0M
2023-01-25 1,348.86 1,357.66 1,343.58 1,353.44 0.0M
2023-01-24 1,329.11 1,361.56 1,326.61 1,354.23 0.0M
2023-01-21 1,294.40 1,324.46 1,290.94 1,324.10 0.0M
2023-01-20 1,294.66 1,300.73 1,284.09 1,288.84 0.0M
2023-01-19 1,326.77 1,335.60 1,303.35 1,304.03 0.0M
2023-01-18 1,313.83 1,328.76 1,311.96 1,321.16 0.0M
2023-01-14 1,299.59 1,316.84 1,295.93 1,315.51 0.0M
2023-01-13 1,304.28 1,317.09 1,288.19 1,311.22 0.0M
2023-01-12 1,283.69 1,301.62 1,279.94 1,301.62 0.0M
2023-01-11 1,269.86 1,281.18 1,261.97 1,279.26 0.0M
2023-01-10 1,267.04 1,294.81 1,267.04 1,271.41 0.0M
2023-01-07 1,228.81 1,262.74 1,218.37 1,257.52 0.0M
2023-01-06 1,241.71 1,241.71 1,219.56 1,221.15 0.0M
2023-01-05 1,245.85 1,253.65 1,231.91 1,245.74 0.0M
2023-01-04 1,263.82 1,276.20 1,234.19 1,242.74 0.0M