Consumer Discretionary Select Sector

SIXY
🏛️ usa →
2,423.52
Last Update: 2025-09-26
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
2021-12-31 2,071.12 2,089.14 2,069.24 2,070.57 0.0M
2021-12-30 2,078.22 2,083.25 2,065.68 2,078.26 0.0M
2021-12-29 2,078.13 2,084.89 2,071.06 2,073.97 0.0M
2021-12-28 2,056.82 2,079.70 2,055.68 2,072.92 0.0M
2021-12-24 2,027.38 2,058.87 2,025.10 2,053.31 0.0M
2021-12-23 1,998.47 2,027.35 1,992.23 2,025.54 0.0M
2021-12-22 1,951.39 1,989.59 1,944.66 1,988.93 0.0M
2021-12-21 1,955.44 1,955.44 1,919.08 1,937.72 0.0M
2021-12-18 1,977.80 1,993.83 1,954.40 1,971.63 0.0M
2021-12-17 2,038.38 2,042.65 1,981.66 1,984.39 0.0M
2021-12-16 2,000.75 2,029.80 1,969.45 2,028.78 0.0M
2021-12-15 2,001.08 2,009.15 1,981.17 2,002.92 0.0M
2021-12-14 2,059.01 2,059.17 2,009.99 2,015.45 0.0M
2021-12-11 2,059.18 2,069.16 2,039.80 2,068.52 0.0M
2021-12-10 2,084.26 2,084.97 2,053.63 2,054.25 0.0M
2021-12-09 2,087.21 2,094.03 2,074.52 2,091.19 0.0M
2021-12-08 2,062.55 2,091.96 2,062.55 2,084.50 0.0M
2021-12-07 2,012.51 2,056.18 1,994.99 2,037.53 0.0M
2021-12-04 2,057.66 2,069.02 1,994.38 2,014.63 0.0M
2021-12-03 2,028.37 2,064.46 2,025.04 2,053.72 0.0M
2021-12-02 2,083.64 2,106.99 2,025.77 2,026.36 0.0M
2021-12-01 2,093.97 2,100.98 2,053.40 2,064.95 0.0M
2021-11-30 2,074.27 2,109.80 2,074.27 2,094.63 0.0M
2021-11-27 2,107.55 2,107.55 2,058.19 2,061.24 0.0M
2021-11-25 2,101.21 2,125.21 2,081.32 2,118.70 0.0M
2021-11-24 2,131.71 2,143.79 2,085.66 2,114.89 0.0M
2021-11-23 2,145.33 2,171.32 2,121.62 2,130.39 0.0M
2021-11-20 2,127.66 2,141.05 2,122.67 2,135.10 0.0M
2021-11-19 2,111.40 2,129.59 2,102.71 2,125.80 0.0M
2021-11-18 2,097.22 2,115.53 2,094.92 2,101.74 0.0M
2021-11-17 2,052.46 2,093.97 2,052.46 2,088.55 0.0M
2021-11-16 2,057.94 2,064.18 2,045.31 2,056.29 0.0M
2021-11-13 2,048.67 2,061.50 2,039.21 2,058.43 0.0M
2021-11-12 2,075.16 2,078.61 2,050.95 2,052.13 0.0M
2021-11-11 2,054.95 2,086.27 2,031.40 2,057.20 0.0M
2021-11-10 2,112.50 2,114.87 2,059.47 2,065.58 0.0M
2021-11-09 2,110.22 2,130.05 2,103.66 2,104.47 0.0M
2021-11-06 2,130.29 2,149.09 2,130.29 2,135.00 0.0M
2021-11-05 2,099.51 2,129.00 2,099.51 2,120.23 0.0M
2021-11-04 2,057.00 2,094.00 2,053.48 2,092.50 0.0M
2021-11-03 2,050.76 2,068.29 2,045.34 2,055.71 0.0M
2021-11-02 2,044.99 2,070.22 2,035.80 2,069.87 0.0M
2021-10-30 2,006.73 2,033.49 1,998.07 2,032.09 0.0M
2021-10-29 2,011.50 2,033.13 2,011.50 2,027.19 0.0M
2021-10-28 2,003.92 2,019.73 2,000.11 2,000.55 0.0M
2021-10-27 1,998.05 2,037.14 1,988.30 1,996.34 0.0M
2021-10-26 1,963.68 2,004.38 1,956.87 1,995.30 0.0M
2021-10-23 1,954.58 1,957.96 1,938.82 1,947.53 0.0M
2021-10-22 1,922.61 1,955.72 1,922.61 1,954.70 0.0M
2021-10-21 1,927.65 1,934.65 1,922.99 1,926.08 0.0M
2021-10-20 1,935.33 1,937.91 1,925.58 1,927.20 0.0M
2021-10-19 1,910.96 1,934.50 1,905.60 1,933.24 0.0M
2021-10-16 1,884.71 1,910.61 1,884.71 1,910.13 0.0M
2021-10-15 1,865.66 1,884.07 1,865.66 1,881.01 0.0M
2021-10-14 1,854.95 1,865.79 1,847.15 1,861.28 0.0M
2021-10-13 1,843.92 1,859.92 1,843.92 1,852.44 0.0M
2021-10-12 1,846.71 1,858.90 1,838.28 1,838.41 0.0M
2021-10-09 1,854.90 1,856.33 1,843.85 1,845.14 0.0M
2021-10-08 1,830.40 1,860.85 1,830.40 1,853.79 0.0M
2021-10-07 1,814.31 1,827.38 1,801.30 1,825.79 0.0M
2021-10-06 1,813.12 1,836.42 1,813.12 1,820.25 0.0M
2021-10-05 1,835.09 1,838.05 1,806.70 1,812.24 0.0M
2021-10-02 1,819.87 1,835.46 1,804.14 1,827.28 0.0M
2021-10-01 1,845.35 1,846.38 1,813.95 1,814.37 0.0M
2021-09-30 1,844.50 1,862.25 1,840.21 1,844.06 0.0M
2021-09-29 1,876.44 1,876.44 1,832.84 1,842.02 0.0M
2021-09-28 1,861.45 1,883.49 1,861.08 1,878.00 0.0M
2021-09-25 1,858.00 1,869.93 1,848.16 1,868.09 0.0M
2021-09-24 1,847.09 1,869.29 1,847.09 1,861.49 0.0M
2021-09-23 1,823.92 1,850.93 1,823.92 1,842.87 0.0M
2021-09-22 1,821.65 1,832.56 1,812.59 1,818.40 0.0M
2021-09-21 1,852.23 1,852.23 1,792.52 1,815.81 0.0M
2021-09-18 1,864.13 1,872.49 1,853.51 1,857.91 0.0M
2021-09-17 1,852.79 1,868.58 1,848.90 1,863.91 0.0M
2021-09-16 1,840.78 1,858.52 1,826.28 1,855.33 0.0M
2021-09-15 1,852.00 1,855.96 1,836.41 1,843.31 0.0M
2021-09-14 1,850.19 1,854.87 1,832.18 1,849.70 0.0M
2021-09-11 1,861.50 1,868.74 1,844.92 1,845.41 0.0M
2021-09-10 1,858.87 1,872.26 1,856.23 1,856.47 0.0M
2021-09-09 1,859.14 1,863.93 1,844.40 1,859.28 0.0M
2021-09-08 1,853.92 1,861.78 1,852.21 1,857.10 0.0M
2021-09-04 1,850.28 1,852.25 1,840.30 1,851.85 0.0M
2021-09-03 1,856.37 1,863.82 1,850.30 1,852.91 0.0M
2021-09-02 1,855.69 1,863.31 1,851.97 1,853.11 0.0M
2021-09-01 1,850.95 1,855.04 1,843.99 1,854.37 0.0M
2021-08-31 1,838.35 1,856.47 1,838.35 1,850.10 0.0M
2021-08-28 1,821.92 1,839.51 1,821.07 1,836.56 0.0M
2021-08-27 1,833.53 1,833.53 1,816.40 1,820.41 0.0M
2021-08-26 1,830.55 1,839.51 1,826.56 1,837.03 0.0M
2021-08-25 1,823.13 1,835.21 1,821.80 1,829.84 0.0M
2021-08-24 1,796.99 1,821.35 1,796.99 1,817.09 0.0M
2021-08-21 1,779.63 1,795.19 1,778.83 1,794.63 0.0M
2021-08-20 1,779.28 1,789.17 1,766.26 1,776.73 0.0M
2021-08-19 1,780.05 1,806.58 1,780.05 1,788.19 0.0M
2021-08-18 1,809.24 1,809.24 1,767.32 1,781.80 0.0M
2021-08-17 1,827.65 1,827.65 1,806.44 1,825.62 0.0M
2021-08-14 1,840.31 1,841.29 1,830.39 1,833.99 0.0M
2021-08-13 1,838.01 1,840.10 1,824.86 1,839.48 0.0M
2021-08-12 1,834.62 1,841.36 1,830.37 1,838.33 0.0M
2021-08-11 1,827.13 1,840.36 1,824.20 1,833.34 0.0M
2021-08-10 1,831.58 1,831.58 1,821.72 1,826.33 0.0M
2021-08-07 1,841.58 1,845.34 1,827.12 1,828.90 0.0M
2021-08-06 1,827.18 1,842.71 1,827.18 1,841.89 0.0M
2021-08-05 1,840.08 1,840.57 1,824.42 1,824.47 0.0M
2021-08-04 1,832.31 1,841.97 1,819.86 1,841.58 0.0M
2021-08-03 1,830.44 1,842.72 1,826.35 1,828.31 0.0M
2021-07-31 1,826.27 1,839.92 1,819.53 1,822.91 0.0M
2021-07-30 1,842.82 1,866.07 1,842.82 1,861.05 0.0M
2021-07-29 1,843.25 1,851.01 1,833.22 1,840.61 0.0M
2021-07-28 1,865.53 1,865.53 1,826.89 1,845.92 0.0M
2021-07-27 1,855.42 1,865.57 1,848.61 1,865.12 0.0M
2021-07-24 1,839.16 1,854.40 1,837.77 1,851.94 0.0M
2021-07-23 1,826.85 1,837.56 1,823.22 1,835.30 0.0M
2021-07-22 1,815.10 1,828.41 1,815.10 1,827.36 0.0M
2021-07-21 1,781.14 1,815.53 1,774.88 1,811.20 0.0M
2021-07-20 1,780.63 1,780.63 1,756.16 1,777.49 0.0M
2021-07-17 1,826.46 1,828.98 1,797.51 1,799.16 0.0M
2021-07-16 1,830.35 1,835.86 1,808.55 1,821.03 0.0M
2021-07-15 1,837.43 1,846.73 1,830.04 1,830.70 0.0M
2021-07-14 1,856.24 1,856.25 1,833.05 1,834.67 0.0M
2021-07-13 1,847.51 1,857.13 1,845.22 1,856.79 0.0M
2021-07-10 1,830.52 1,845.11 1,830.52 1,844.16 0.0M
2021-07-09 1,811.95 1,832.99 1,794.89 1,826.16 0.0M
2021-07-08 1,833.84 1,842.21 1,818.68 1,831.01 0.0M
2021-07-07 1,832.89 1,838.46 1,816.05 1,832.86 0.0M
2021-07-03 1,815.43 1,830.79 1,815.43 1,830.36 0.0M
2021-07-02 1,807.50 1,814.84 1,807.31 1,814.12 0.0M
2021-07-01 1,801.92 1,812.50 1,801.52 1,804.72 0.0M
2021-06-30 1,799.04 1,806.59 1,798.16 1,803.17 0.0M
2021-06-29 1,797.30 1,800.15 1,789.04 1,798.78 0.0M
2021-06-26 1,803.81 1,806.70 1,794.04 1,796.51 0.0M
2021-06-25 1,790.06 1,798.17 1,783.31 1,786.38 0.0M
2021-06-24 1,770.70 1,784.23 1,770.59 1,780.22 0.0M
2021-06-23 1,750.64 1,774.00 1,750.64 1,767.30 0.0M
2021-06-22 1,739.44 1,754.78 1,738.12 1,750.26 0.0M
2021-06-19 1,741.91 1,743.92 1,729.47 1,736.92 0.0M
2021-06-18 1,737.96 1,752.39 1,731.49 1,746.11 0.0M
2021-06-17 1,739.50 1,743.76 1,725.37 1,739.37 0.0M
2021-06-16 1,747.73 1,747.73 1,732.99 1,738.48 0.0M
2021-06-15 1,749.14 1,751.90 1,738.21 1,747.81 0.0M
2021-06-12 1,739.53 1,748.20 1,738.54 1,748.16 0.0M
2021-06-11 1,732.26 1,741.08 1,728.53 1,738.37 0.0M
2021-06-10 1,742.01 1,745.62 1,729.65 1,729.73 0.0M
2021-06-09 1,736.77 1,745.23 1,728.40 1,740.02 0.0M
2021-06-08 1,723.41 1,726.95 1,712.80 1,725.84 0.0M
2021-06-05 1,720.40 1,727.31 1,716.83 1,726.27 0.0M
2021-06-04 1,724.80 1,726.31 1,709.50 1,711.80 0.0M
2021-06-03 1,741.54 1,743.22 1,726.20 1,732.44 0.0M
2021-06-02 1,750.98 1,756.10 1,738.71 1,741.40 0.0M
2021-05-29 1,750.98 1,754.41 1,741.16 1,744.54 0.0M
2021-05-28 1,743.62 1,752.11 1,742.58 1,748.54 0.0M
2021-05-27 1,728.33 1,748.75 1,728.33 1,742.04 0.0M
2021-05-26 1,724.17 1,733.18 1,714.01 1,724.98 0.0M
2021-05-25 1,706.28 1,727.25 1,706.11 1,719.58 0.0M
2021-05-22 1,716.55 1,721.34 1,701.93 1,703.00 0.0M
2021-05-21 1,699.75 1,714.71 1,699.75 1,711.23 0.0M
2021-05-20 1,693.69 1,694.32 1,672.00 1,694.01 0.0M
2021-05-19 1,722.28 1,733.12 1,708.19 1,708.38 0.0M
2021-05-18 1,727.45 1,727.45 1,706.71 1,721.40 0.0M
2021-05-15 1,705.82 1,728.46 1,705.82 1,725.40 0.0M
2021-05-14 1,688.29 1,711.50 1,677.03 1,695.23 0.0M
2021-05-13 1,732.06 1,732.06 1,679.70 1,682.66 0.0M
2021-05-12 1,741.39 1,749.40 1,716.14 1,742.26 0.0M
2021-05-11 1,791.26 1,793.49 1,763.05 1,763.07 0.0M
2021-05-08 1,780.82 1,799.48 1,776.36 1,795.50 0.0M
2021-05-07 1,777.03 1,781.48 1,761.71 1,778.56 0.0M
2021-05-06 1,784.79 1,795.52 1,771.98 1,774.75 0.0M
2021-05-05 1,790.98 1,790.98 1,758.44 1,779.44 0.0M
2021-05-04 1,810.02 1,818.27 1,796.85 1,799.39 0.0M
2021-05-01 1,802.56 1,813.48 1,798.00 1,807.21 0.0M
2021-04-30 1,800.61 1,813.21 1,784.61 1,800.76 0.0M
2021-04-29 1,797.93 1,809.95 1,796.41 1,799.40 0.0M
2021-04-28 1,803.20 1,809.80 1,798.55 1,802.26 0.0M
2021-04-27 1,802.85 1,810.09 1,792.85 1,804.87 0.0M
2021-04-24 1,781.72 1,803.93 1,778.56 1,797.10 0.0M
2021-04-23 1,797.72 1,802.95 1,771.73 1,778.64 0.0M
2021-04-22 1,767.09 1,799.38 1,765.13 1,798.53 0.0M
2021-04-21 1,796.79 1,796.79 1,761.45 1,774.52 0.0M
2021-04-20 1,808.52 1,810.35 1,791.72 1,796.62 0.0M
2021-04-17 1,802.32 1,819.97 1,802.32 1,818.11 0.0M
2021-04-16 1,800.64 1,804.62 1,793.60 1,803.53 0.0M
2021-04-15 1,812.47 1,820.39 1,787.37 1,789.91 0.0M
2021-04-14 1,795.17 1,812.12 1,790.55 1,809.18 0.0M
2021-04-13 1,781.91 1,791.39 1,776.72 1,789.52 0.0M
2021-04-10 1,759.85 1,778.86 1,757.88 1,778.86 0.0M
2021-04-09 1,759.03 1,765.47 1,750.25 1,760.91 0.0M
2021-04-08 1,756.53 1,763.81 1,750.24 1,752.71 0.0M
2021-04-07 1,751.10 1,765.47 1,748.58 1,757.95 0.0M
2021-04-06 1,732.58 1,757.41 1,732.58 1,751.26 0.0M
2021-04-02 1,706.79 1,714.59 1,706.44 1,711.81 0.0M
2021-04-01 1,691.49 1,707.63 1,688.42 1,697.58 0.0M
2021-03-31 1,666.94 1,687.67 1,654.79 1,684.65 0.0M
2021-03-30 1,675.47 1,682.54 1,656.89 1,668.95 0.0M
2021-03-27 1,668.33 1,678.80 1,649.18 1,678.32 0.0M
2021-03-26 1,638.14 1,669.54 1,630.50 1,663.73 0.0M
2021-03-25 1,680.34 1,691.05 1,649.54 1,649.57 0.0M
2021-03-24 1,692.19 1,697.91 1,670.21 1,674.65 0.0M
2021-03-23 1,688.24 1,704.59 1,684.01 1,690.27 0.0M
2021-03-20 1,666.38 1,682.76 1,650.23 1,680.48 0.0M
2021-03-19 1,697.03 1,702.57 1,666.50 1,668.61 0.0M
2021-03-18 1,679.93 1,716.67 1,673.12 1,710.80 0.0M
2021-03-17 1,704.28 1,708.28 1,679.66 1,687.00 0.0M
2021-03-16 1,682.01 1,705.31 1,678.99 1,705.20 0.0M
2021-03-13 1,659.44 1,682.40 1,655.28 1,681.76 0.0M
2021-03-12 1,666.03 1,684.08 1,665.53 1,677.42 0.0M
2021-03-11 1,660.18 1,674.24 1,640.91 1,652.63 0.0M
2021-03-10 1,612.34 1,655.49 1,608.85 1,644.81 0.0M
2021-03-09 1,586.08 1,617.32 1,582.85 1,584.51 0.0M
2021-03-06 1,580.32 1,587.64 1,510.47 1,583.54 0.0M
2021-03-05 1,607.92 1,618.43 1,542.81 1,572.23 0.0M
2021-03-04 1,645.03 1,649.36 1,607.31 1,607.71 0.0M
2021-03-03 1,666.54 1,671.42 1,645.27 1,645.42 0.0M
2021-03-02 1,641.31 1,667.88 1,641.31 1,665.57 0.0M
2021-02-27 1,630.85 1,648.27 1,605.87 1,629.00 0.0M
2021-02-26 1,673.64 1,680.96 1,612.88 1,621.09 0.0M
2021-02-25 1,670.41 1,685.43 1,646.03 1,683.28 0.0M
2021-02-24 1,646.52 1,674.28 1,606.16 1,665.50 0.0M
2021-02-23 1,699.47 1,702.65 1,675.87 1,676.21 0.0M
2021-02-20 1,727.27 1,730.73 1,710.75 1,712.58 0.0M
2021-02-19 1,711.80 1,728.58 1,703.23 1,723.08 0.0M
2021-02-18 1,703.37 1,724.28 1,693.89 1,722.13 0.0M
2021-02-17 1,720.69 1,726.32 1,708.21 1,712.80 0.0M
2021-02-13 1,713.94 1,721.32 1,705.61 1,720.85 0.0M
2021-02-12 1,726.19 1,733.75 1,709.95 1,718.64 0.0M
2021-02-11 1,741.59 1,743.74 1,709.60 1,722.75 0.0M
2021-02-10 1,744.94 1,748.37 1,738.42 1,740.33 0.0M
2021-02-09 1,746.91 1,752.98 1,739.23 1,750.37 0.0M
2021-02-06 1,722.93 1,745.89 1,722.93 1,739.52 0.0M
2021-02-05 1,709.27 1,723.27 1,708.18 1,723.13 0.0M
2021-02-04 1,722.26 1,722.66 1,704.59 1,705.47 0.0M
2021-02-03 1,686.42 1,726.42 1,686.42 1,714.72 0.0M
2021-02-02 1,650.75 1,681.11 1,645.77 1,678.54 0.0M
2021-01-30 1,671.00 1,671.00 1,627.70 1,637.50 0.0M
2021-01-29 1,654.73 1,692.42 1,654.73 1,675.62 0.0M
2021-01-28 1,715.01 1,715.01 1,662.55 1,668.58 0.0M
2021-01-27 1,731.38 1,732.53 1,717.50 1,723.47 0.0M
2021-01-26 1,720.87 1,737.54 1,690.68 1,725.04 0.0M
2021-01-23 1,718.03 1,721.57 1,709.16 1,718.93 0.0M
2021-01-22 1,722.59 1,735.83 1,722.59 1,723.98 0.0M
2021-01-21 1,692.11 1,721.43 1,692.11 1,716.63 0.0M
2021-01-20 1,683.36 1,692.39 1,678.05 1,685.06 0.0M
2021-01-16 1,687.38 1,691.00 1,668.66 1,675.06 0.0M
2021-01-15 1,697.96 1,709.43 1,686.30 1,687.90 0.0M
2021-01-14 1,700.62 1,705.46 1,690.95 1,698.87 0.0M
2021-01-13 1,681.08 1,705.38 1,680.73 1,698.71 0.0M
2021-01-12 1,690.29 1,692.17 1,669.85 1,673.41 0.0M
2021-01-09 1,687.53 1,707.04 1,680.96 1,704.91 0.0M
2021-01-08 1,650.04 1,677.47 1,650.04 1,671.73 0.0M
2021-01-07 1,620.57 1,656.95 1,618.39 1,639.50 0.0M
2021-01-06 1,604.93 1,627.09 1,601.12 1,622.60 0.0M
2021-01-05 1,632.47 1,636.19 1,591.02 1,609.56 0.0M
2021-01-01 1,624.45 1,626.56 1,616.37 1,625.07 0.0M