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
2022-12-31 1,299.10 1,305.26 1,290.34 1,305.26 0.0M
2022-12-30 1,292.33 1,311.55 1,289.53 1,308.83 0.0M
2022-12-29 1,287.59 1,299.63 1,273.34 1,275.77 0.0M
2022-12-28 1,301.19 1,303.57 1,286.02 1,286.87 0.0M
2022-12-24 1,297.88 1,311.51 1,287.38 1,308.16 0.0M
2022-12-23 1,320.04 1,320.04 1,279.96 1,298.97 0.0M
2022-12-22 1,328.55 1,340.47 1,323.48 1,333.51 0.0M
2022-12-21 1,323.94 1,330.69 1,310.91 1,312.42 0.0M
2022-12-20 1,353.18 1,353.18 1,322.71 1,327.70 0.0M
2022-12-17 1,375.27 1,375.27 1,342.89 1,350.22 0.0M
2022-12-16 1,385.47 1,385.47 1,365.23 1,375.26 0.0M
2022-12-15 1,407.20 1,417.21 1,383.08 1,398.63 0.0M
2022-12-14 1,441.78 1,463.34 1,394.38 1,409.06 0.0M
2022-12-13 1,401.27 1,408.92 1,393.45 1,408.89 0.0M
2022-12-10 1,405.55 1,419.34 1,401.34 1,405.50 0.0M
2022-12-09 1,401.48 1,416.88 1,394.00 1,411.94 0.0M
2022-12-08 1,399.08 1,413.02 1,393.01 1,398.58 0.0M
2022-12-07 1,426.12 1,430.88 1,394.75 1,406.67 0.0M
2022-12-06 1,458.48 1,458.48 1,425.62 1,429.00 0.0M
2022-12-03 1,462.83 1,475.76 1,455.44 1,472.03 0.0M
2022-12-02 1,480.28 1,483.71 1,463.07 1,473.54 0.0M
2022-12-01 1,428.68 1,474.74 1,416.76 1,474.72 0.0M
2022-11-30 1,431.42 1,436.72 1,420.96 1,425.97 0.0M
2022-11-29 1,434.18 1,446.83 1,427.57 1,430.11 0.0M
2022-11-26 1,440.23 1,443.40 1,432.05 1,439.10 0.0M
2022-11-24 1,423.24 1,441.54 1,419.84 1,438.32 0.0M
2022-11-23 1,406.80 1,418.81 1,398.33 1,418.09 0.0M
2022-11-22 1,415.29 1,419.03 1,394.63 1,402.01 0.0M
2022-11-19 1,434.24 1,438.85 1,406.71 1,422.77 0.0M
2022-11-18 1,422.15 1,427.03 1,407.90 1,421.13 0.0M
2022-11-17 1,439.77 1,450.41 1,428.12 1,438.11 0.0M
2022-11-16 1,467.88 1,482.17 1,445.21 1,460.86 0.0M
2022-11-15 1,453.35 1,464.68 1,440.17 1,441.73 0.0M
2022-11-12 1,432.68 1,473.10 1,428.29 1,465.43 0.0M
2022-11-11 1,388.95 1,432.20 1,385.87 1,430.95 0.0M
2022-11-10 1,368.82 1,373.72 1,331.69 1,333.02 0.0M
2022-11-09 1,379.28 1,391.97 1,357.09 1,375.17 0.0M
2022-11-08 1,395.49 1,397.48 1,365.64 1,378.95 0.0M
2022-11-05 1,404.18 1,423.23 1,362.83 1,388.84 0.0M
2022-11-04 1,376.09 1,392.98 1,368.43 1,377.11 0.0M
2022-11-03 1,438.39 1,446.35 1,385.29 1,385.82 0.0M
2022-11-02 1,476.44 1,483.37 1,437.22 1,440.00 0.0M
2022-11-01 1,459.70 1,465.60 1,442.73 1,455.04 0.0M
2022-10-29 1,424.74 1,466.23 1,413.69 1,464.78 0.0M
2022-10-28 1,475.01 1,485.44 1,457.46 1,461.88 0.0M
2022-10-27 1,468.86 1,498.16 1,459.98 1,468.51 0.0M
2022-10-26 1,444.88 1,484.38 1,444.88 1,480.33 0.0M
2022-10-25 1,430.15 1,450.43 1,406.48 1,443.95 0.0M
2022-10-22 1,395.84 1,439.40 1,389.08 1,438.06 0.0M
2022-10-21 1,404.04 1,431.99 1,393.12 1,397.74 0.0M
2022-10-20 1,430.85 1,439.09 1,410.57 1,424.40 0.0M
2022-10-19 1,463.65 1,467.89 1,427.50 1,440.75 0.0M
2022-10-18 1,390.74 1,425.72 1,390.74 1,421.62 0.0M
2022-10-15 1,432.10 1,440.71 1,364.34 1,365.81 0.0M
2022-10-14 1,370.23 1,427.41 1,349.34 1,419.55 0.0M
2022-10-13 1,401.83 1,415.02 1,389.46 1,404.34 0.0M
2022-10-12 1,404.96 1,429.36 1,391.92 1,400.93 0.0M
2022-10-11 1,421.14 1,426.73 1,398.43 1,412.02 0.0M
2022-10-08 1,452.44 1,452.44 1,412.93 1,420.78 0.0M
2022-10-07 1,479.50 1,493.17 1,465.74 1,471.45 0.0M
2022-10-06 1,472.25 1,491.68 1,451.92 1,482.65 0.0M
2022-10-05 1,473.85 1,504.89 1,472.49 1,491.24 0.0M
2022-10-04 1,432.40 1,454.06 1,417.32 1,440.02 0.0M
2022-10-01 1,452.63 1,480.53 1,435.24 1,439.60 0.0M
2022-09-30 1,500.00 1,500.00 1,454.35 1,467.90 0.0M
2022-09-29 1,484.85 1,528.57 1,479.81 1,521.05 0.0M
2022-09-28 1,498.32 1,512.44 1,465.16 1,480.76 0.0M
2022-09-27 1,473.53 1,507.92 1,473.37 1,475.38 0.0M
2022-09-24 1,498.42 1,498.42 1,460.59 1,479.40 0.0M
2022-09-23 1,543.54 1,547.57 1,506.94 1,514.39 0.0M
2022-09-22 1,590.96 1,606.27 1,550.10 1,550.23 0.0M
2022-09-21 1,601.66 1,604.47 1,574.67 1,587.83 0.0M
2022-09-20 1,583.60 1,615.35 1,578.25 1,614.95 0.0M
2022-09-17 1,587.92 1,595.19 1,570.15 1,593.06 0.0M
2022-09-16 1,609.92 1,638.10 1,597.96 1,605.26 0.0M
2022-09-15 1,598.70 1,620.61 1,591.48 1,614.63 0.0M
2022-09-14 1,635.33 1,635.33 1,589.32 1,594.06 0.0M
2022-09-13 1,665.52 1,686.18 1,665.52 1,679.84 0.0M
2022-09-10 1,635.55 1,661.46 1,635.55 1,658.64 0.0M
2022-09-09 1,599.76 1,628.91 1,591.77 1,628.21 0.0M
2022-09-08 1,563.06 1,615.06 1,563.06 1,613.11 0.0M
2022-09-07 1,573.46 1,577.89 1,541.70 1,564.21 0.0M
2022-09-03 1,598.14 1,605.25 1,559.32 1,568.63 0.0M
2022-09-02 1,560.80 1,583.94 1,542.69 1,582.54 0.0M
2022-09-01 1,591.02 1,597.14 1,568.39 1,569.08 0.0M
2022-08-31 1,614.32 1,620.82 1,569.84 1,585.30 0.0M
2022-08-30 1,599.01 1,616.91 1,593.02 1,603.40 0.0M
2022-08-27 1,676.69 1,683.72 1,611.84 1,611.85 0.0M
2022-08-26 1,665.86 1,678.01 1,654.59 1,676.15 0.0M
2022-08-25 1,646.52 1,673.11 1,642.49 1,656.16 0.0M
2022-08-24 1,646.74 1,661.44 1,640.77 1,649.64 0.0M
2022-08-23 1,677.44 1,677.44 1,641.21 1,644.17 0.0M
2022-08-20 1,715.14 1,715.14 1,686.16 1,691.57 0.0M
2022-08-19 1,726.62 1,731.23 1,716.40 1,727.24 0.0M
2022-08-18 1,734.02 1,745.91 1,716.52 1,728.11 0.0M
2022-08-17 1,731.38 1,764.85 1,725.22 1,746.98 0.0M
2022-08-16 1,713.75 1,733.13 1,710.16 1,727.95 0.0M
2022-08-13 1,684.11 1,716.60 1,676.33 1,716.60 0.0M
2022-08-12 1,697.94 1,709.11 1,672.84 1,677.69 0.0M
2022-08-11 1,684.84 1,693.83 1,668.29 1,687.56 0.0M
2022-08-10 1,662.10 1,662.33 1,631.30 1,640.87 0.0M
2022-08-09 1,673.76 1,703.24 1,661.36 1,667.50 0.0M
2022-08-06 1,670.63 1,684.74 1,651.68 1,660.60 0.0M
2022-08-05 1,690.03 1,695.17 1,676.61 1,689.04 0.0M
2022-08-04 1,656.89 1,689.59 1,653.75 1,681.92 0.0M
2022-08-03 1,646.04 1,670.81 1,637.27 1,642.10 0.0M
2022-08-02 1,646.88 1,676.69 1,638.10 1,653.48 0.0M
2022-07-30 1,621.01 1,650.98 1,609.84 1,644.76 0.0M
2022-07-29 1,567.95 1,586.15 1,541.81 1,583.65 0.0M
2022-07-28 1,516.02 1,564.68 1,515.94 1,557.00 0.0M
2022-07-27 1,526.27 1,526.27 1,497.39 1,500.36 0.0M
2022-07-26 1,564.80 1,565.29 1,540.69 1,550.50 0.0M
2022-07-23 1,582.05 1,593.86 1,553.77 1,563.39 0.0M
2022-07-22 1,544.21 1,573.45 1,534.09 1,572.64 0.0M
2022-07-21 1,514.76 1,540.33 1,511.98 1,537.19 0.0M
2022-07-20 1,479.19 1,514.68 1,476.94 1,512.33 0.0M
2022-07-19 1,477.38 1,501.27 1,462.35 1,467.55 0.0M
2022-07-16 1,453.88 1,470.01 1,449.98 1,464.08 0.0M
2022-07-15 1,430.51 1,442.58 1,408.70 1,440.28 0.0M
2022-07-14 1,406.67 1,453.75 1,396.13 1,441.59 0.0M
2022-07-13 1,443.34 1,460.42 1,420.69 1,429.51 0.0M
2022-07-12 1,474.02 1,474.02 1,434.93 1,438.34 0.0M
2022-07-09 1,469.08 1,489.77 1,459.92 1,478.96 0.0M
2022-07-08 1,445.27 1,481.59 1,445.27 1,478.66 0.0M
2022-07-07 1,444.16 1,456.34 1,425.65 1,441.79 0.0M
2022-07-06 1,398.77 1,447.01 1,384.99 1,446.33 0.0M
2022-07-02 1,392.10 1,415.92 1,386.52 1,415.00 0.0M
2022-07-01 1,396.67 1,406.28 1,361.85 1,389.00 0.0M
2022-06-30 1,410.26 1,419.24 1,394.95 1,410.04 0.0M
2022-06-29 1,471.07 1,490.15 1,410.69 1,411.44 0.0M
2022-06-28 1,492.10 1,500.06 1,465.29 1,469.85 0.0M
2022-06-25 1,437.31 1,485.20 1,434.73 1,484.44 0.0M
2022-06-24 1,417.43 1,434.51 1,399.27 1,430.54 0.0M
2022-06-23 1,396.67 1,437.00 1,394.12 1,408.92 0.0M
2022-06-22 1,392.07 1,426.79 1,392.07 1,411.42 0.0M
2022-06-18 1,355.38 1,383.79 1,352.85 1,372.36 0.0M
2022-06-17 1,392.12 1,392.12 1,341.40 1,356.59 0.0M
2022-06-16 1,396.01 1,442.84 1,396.01 1,427.23 0.0M
2022-06-15 1,395.63 1,406.47 1,376.05 1,387.64 0.0M
2022-06-14 1,417.89 1,420.79 1,379.01 1,388.87 0.0M
2022-06-11 1,497.00 1,497.00 1,452.38 1,456.56 0.0M
2022-06-10 1,547.31 1,562.67 1,517.51 1,517.69 0.0M
2022-06-09 1,551.73 1,567.94 1,541.56 1,545.73 0.0M
2022-06-08 1,538.30 1,558.89 1,518.38 1,554.58 0.0M
2022-06-07 1,566.70 1,578.19 1,549.32 1,558.14 0.0M
2022-06-04 1,559.99 1,567.78 1,537.60 1,543.29 0.0M
2022-06-03 1,543.35 1,591.35 1,539.27 1,589.83 0.0M
2022-06-02 1,561.84 1,578.28 1,533.39 1,543.57 0.0M
2022-06-01 1,559.69 1,575.41 1,530.19 1,559.72 0.0M
2022-05-28 1,517.43 1,552.52 1,517.43 1,552.51 0.0M
2022-05-27 1,441.54 1,510.95 1,441.54 1,500.42 0.0M
2022-05-26 1,382.09 1,442.50 1,381.15 1,430.18 0.0M
2022-05-25 1,414.98 1,414.98 1,373.32 1,390.92 0.0M
2022-05-24 1,418.92 1,431.71 1,392.09 1,428.02 0.0M
2022-05-21 1,456.53 1,456.53 1,376.20 1,417.34 0.0M
2022-05-20 1,437.82 1,466.36 1,424.16 1,442.49 0.0M
2022-05-19 1,507.41 1,507.41 1,430.71 1,441.21 0.0M
2022-05-18 1,525.14 1,543.16 1,504.23 1,542.85 0.0M
2022-05-17 1,534.93 1,534.93 1,501.44 1,504.87 0.0M
2022-05-14 1,506.82 1,545.11 1,502.41 1,538.34 0.0M
2022-05-13 1,451.48 1,513.89 1,434.01 1,479.51 0.0M
2022-05-12 1,522.03 1,536.02 1,465.94 1,469.70 0.0M
2022-05-11 1,550.76 1,570.21 1,503.55 1,524.23 0.0M
2022-05-10 1,570.43 1,583.55 1,521.23 1,528.66 0.0M
2022-05-07 1,611.33 1,624.64 1,569.45 1,597.31 0.0M
2022-05-06 1,702.16 1,702.16 1,599.20 1,618.16 0.0M
2022-05-05 1,663.07 1,715.91 1,635.22 1,714.21 0.0M
2022-05-04 1,668.72 1,675.44 1,651.03 1,664.55 0.0M
2022-05-03 1,643.12 1,670.12 1,617.84 1,669.56 0.0M
2022-04-30 1,698.79 1,710.53 1,642.53 1,645.89 0.0M
2022-04-29 1,709.87 1,750.66 1,679.56 1,732.43 0.0M
2022-04-28 1,708.51 1,734.40 1,688.16 1,698.28 0.0M
2022-04-27 1,784.33 1,784.33 1,698.11 1,698.26 0.0M
2022-04-26 1,763.50 1,790.17 1,749.97 1,788.93 0.0M
2022-04-23 1,817.21 1,820.64 1,774.99 1,776.30 0.0M
2022-04-22 1,879.53 1,897.80 1,813.04 1,818.66 0.0M
2022-04-21 1,862.75 1,868.65 1,833.92 1,836.12 0.0M
2022-04-20 1,807.21 1,862.75 1,807.21 1,859.86 0.0M
2022-04-19 1,801.15 1,818.22 1,790.05 1,808.23 0.0M
2022-04-15 1,821.29 1,834.54 1,801.66 1,802.27 0.0M
2022-04-14 1,782.11 1,831.22 1,778.99 1,828.00 0.0M
2022-04-13 1,797.99 1,822.96 1,776.99 1,784.19 0.0M
2022-04-12 1,786.82 1,813.55 1,778.13 1,779.60 0.0M
2022-04-09 1,823.20 1,835.11 1,808.09 1,812.86 0.0M
2022-04-08 1,820.04 1,839.99 1,792.81 1,829.75 0.0M
2022-04-07 1,850.22 1,850.22 1,804.63 1,820.99 0.0M
2022-04-06 1,906.67 1,913.72 1,863.73 1,868.57 0.0M
2022-04-05 1,871.74 1,914.05 1,860.36 1,913.83 0.0M
2022-04-02 1,875.91 1,883.46 1,861.49 1,871.95 0.0M
2022-04-01 1,904.60 1,904.87 1,868.84 1,868.87 0.0M
2022-03-31 1,929.73 1,929.73 1,896.56 1,905.89 0.0M
2022-03-30 1,919.50 1,941.36 1,910.54 1,934.59 0.0M
2022-03-29 1,873.44 1,902.54 1,869.85 1,902.30 0.0M
2022-03-26 1,856.14 1,862.08 1,836.07 1,852.56 0.0M
2022-03-25 1,847.57 1,857.84 1,829.63 1,855.80 0.0M
2022-03-24 1,853.51 1,872.76 1,837.92 1,841.06 0.0M
2022-03-23 1,826.27 1,870.84 1,826.27 1,864.73 0.0M
2022-03-22 1,837.01 1,848.13 1,803.26 1,819.51 0.0M
2022-03-19 1,794.70 1,837.27 1,784.03 1,835.33 0.0M
2022-03-18 1,759.56 1,796.89 1,748.04 1,796.86 0.0M
2022-03-17 1,720.58 1,766.56 1,712.83 1,766.33 0.0M
2022-03-16 1,661.59 1,713.79 1,661.59 1,708.32 0.0M
2022-03-15 1,678.53 1,692.97 1,643.76 1,653.48 0.0M
2022-03-12 1,726.58 1,732.19 1,681.48 1,682.52 0.0M
2022-03-11 1,709.15 1,720.49 1,688.33 1,715.51 0.0M
2022-03-10 1,676.77 1,712.30 1,676.77 1,702.73 0.0M
2022-03-09 1,645.46 1,702.88 1,632.22 1,651.11 0.0M
2022-03-08 1,738.53 1,739.69 1,646.52 1,646.55 0.0M
2022-03-05 1,759.56 1,759.56 1,714.20 1,732.24 0.0M
2022-03-04 1,803.25 1,813.04 1,751.83 1,760.67 0.0M
2022-03-03 1,772.19 1,808.44 1,766.15 1,801.54 0.0M
2022-03-02 1,785.68 1,793.82 1,752.17 1,764.37 0.0M
2022-03-01 1,775.02 1,798.87 1,759.03 1,790.47 0.0M
2022-02-26 1,750.43 1,779.27 1,727.06 1,779.13 0.0M
2022-02-25 1,652.56 1,747.22 1,634.56 1,744.51 0.0M
2022-02-24 1,772.68 1,782.65 1,702.50 1,705.15 0.0M
2022-02-23 1,804.83 1,809.45 1,743.90 1,765.09 0.0M
2022-02-19 1,831.78 1,839.51 1,799.82 1,817.43 0.0M
2022-02-18 1,876.82 1,876.82 1,826.56 1,828.77 0.0M
2022-02-17 1,867.13 1,884.22 1,854.99 1,879.13 0.0M
2022-02-16 1,845.79 1,875.55 1,845.79 1,874.71 0.0M
2022-02-15 1,825.08 1,856.90 1,816.62 1,833.23 0.0M
2022-02-12 1,879.44 1,885.28 1,815.36 1,824.36 0.0M
2022-02-11 1,895.86 1,913.85 1,865.59 1,876.24 0.0M
2022-02-10 1,895.18 1,921.44 1,895.18 1,910.01 0.0M
2022-02-09 1,857.17 1,889.29 1,843.92 1,885.63 0.0M
2022-02-08 1,866.27 1,889.90 1,852.48 1,858.89 0.0M
2022-02-05 1,853.95 1,884.88 1,825.88 1,862.91 0.0M
2022-02-04 1,829.97 1,853.74 1,808.01 1,810.45 0.0M
2022-02-03 1,879.94 1,889.96 1,851.10 1,869.42 0.0M
2022-02-02 1,872.11 1,883.34 1,842.74 1,880.96 0.0M
2022-02-01 1,807.97 1,870.07 1,802.86 1,869.64 0.0M
2022-01-29 1,762.55 1,799.49 1,733.18 1,799.33 0.0M
2022-01-28 1,815.89 1,824.06 1,757.91 1,760.87 0.0M
2022-01-27 1,848.36 1,868.53 1,782.97 1,806.93 0.0M
2022-01-26 1,822.83 1,841.55 1,788.76 1,812.43 0.0M
2022-01-25 1,790.24 1,846.56 1,738.83 1,843.67 0.0M
2022-01-22 1,878.01 1,879.52 1,822.42 1,823.99 0.0M
2022-01-21 1,920.80 1,948.45 1,875.01 1,878.01 0.0M
2022-01-20 1,953.17 1,962.90 1,911.80 1,912.59 0.0M
2022-01-19 1,965.65 1,967.10 1,941.48 1,947.43 0.0M
2022-01-15 1,986.36 1,994.58 1,957.55 1,986.08 0.0M
2022-01-14 2,041.15 2,052.07 1,990.66 1,994.49 0.0M
2022-01-13 2,034.16 2,046.54 2,019.14 2,035.58 0.0M
2022-01-12 2,001.07 2,026.83 1,985.50 2,022.43 0.0M
2022-01-11 2,002.92 2,004.33 1,946.08 2,003.41 0.0M
2022-01-08 2,055.40 2,058.18 2,009.46 2,015.24 0.0M
2022-01-07 2,048.49 2,064.40 2,017.45 2,049.67 0.0M
2022-01-06 2,112.15 2,116.11 2,054.28 2,054.65 0.0M
2022-01-05 2,124.99 2,140.40 2,100.85 2,112.83 0.0M
2022-01-04 2,101.47 2,125.18 2,093.35 2,124.94 0.0M
2022-01-01 2,069.69 2,079.37 2,064.47 2,065.40 0.0M