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
2024-12-31 2,294.57 2,299.40 2,270.71 2,284.59 0.0M
2024-12-28 2,344.10 2,345.13 2,311.34 2,321.03 0.0M
2024-12-27 2,366.51 2,370.04 2,350.84 2,361.12 0.0M
2024-12-25 2,326.02 2,371.19 2,325.77 2,371.16 0.0M
2024-12-24 2,316.07 2,318.24 2,286.74 2,316.16 0.0M
2024-12-21 2,279.51 2,345.45 2,275.82 2,308.64 0.0M
2024-12-20 2,334.13 2,343.71 2,289.68 2,303.90 0.0M
2024-12-19 2,398.43 2,424.40 2,298.34 2,306.25 0.0M
2024-12-18 2,418.02 2,420.83 2,395.61 2,416.25 0.0M
2024-12-17 2,387.00 2,410.10 2,383.55 2,408.24 0.0M
2024-12-14 2,367.05 2,376.83 2,359.66 2,376.60 0.0M
2024-12-13 2,383.95 2,388.28 2,363.91 2,366.48 0.0M
2024-12-12 2,361.04 2,387.22 2,361.04 2,386.77 0.0M
2024-12-11 2,344.10 2,366.57 2,337.78 2,345.13 0.0M
2024-12-10 2,361.31 2,376.67 2,333.51 2,341.19 0.0M
2024-12-07 2,316.49 2,349.56 2,316.49 2,349.52 0.0M
2024-12-06 2,285.45 2,311.34 2,285.11 2,300.75 0.0M
2024-12-05 2,267.44 2,284.39 2,263.51 2,282.70 0.0M
2024-12-04 2,255.54 2,262.26 2,248.58 2,261.48 0.0M
2024-12-03 2,255.61 2,268.21 2,254.63 2,263.30 0.0M
2024-11-30 2,226.95 2,244.28 2,224.40 2,243.00 0.0M
2024-11-28 2,237.57 2,238.38 2,216.59 2,220.89 0.0M
2024-11-27 2,226.47 2,235.11 2,221.78 2,233.41 0.0M
2024-11-26 2,222.15 2,244.49 2,222.15 2,224.26 0.0M
2024-11-23 2,176.41 2,208.94 2,176.41 2,202.84 0.0M
2024-11-22 2,173.18 2,176.38 2,154.38 2,171.18 0.0M
2024-11-21 2,170.48 2,171.48 2,145.27 2,167.68 0.0M
2024-11-20 2,159.28 2,183.68 2,145.76 2,177.26 0.0M
2024-11-19 2,179.30 2,192.36 2,161.29 2,175.32 0.0M
2024-11-16 2,158.30 2,172.16 2,145.78 2,155.37 0.0M
2024-11-15 2,203.52 2,211.29 2,173.06 2,174.74 0.0M
2024-11-14 2,196.87 2,217.84 2,194.59 2,205.56 0.0M
2024-11-13 2,206.96 2,211.95 2,179.22 2,187.49 0.0M
2024-11-12 2,205.90 2,226.84 2,197.76 2,216.67 0.0M
2024-11-09 2,140.72 2,184.92 2,140.42 2,173.03 0.0M
2024-11-08 2,119.70 2,151.50 2,119.70 2,143.03 0.0M
2024-11-07 2,098.26 2,117.68 2,080.11 2,116.58 0.0M
2024-11-06 2,019.00 2,050.78 2,018.13 2,049.67 0.0M
2024-11-05 2,013.39 2,031.36 2,009.13 2,014.52 0.0M
2024-11-02 2,023.09 2,042.50 2,019.87 2,022.95 0.0M
2024-11-01 2,011.05 2,019.85 1,987.97 1,990.25 0.0M
2024-10-31 2,028.31 2,036.92 2,018.73 2,019.47 0.0M
2024-10-30 2,024.63 2,027.23 2,010.34 2,022.97 0.0M
2024-10-29 2,040.04 2,051.98 2,032.56 2,032.82 0.0M
2024-10-26 2,023.56 2,046.99 2,021.70 2,029.28 0.0M
2024-10-25 2,001.90 2,025.05 1,997.82 2,022.16 0.0M
2024-10-24 1,983.98 1,983.98 1,950.69 1,960.85 0.0M
2024-10-23 1,991.99 1,999.30 1,980.12 1,992.24 0.0M
2024-10-22 2,010.40 2,010.94 1,993.17 2,000.39 0.0M
2024-10-19 2,009.04 2,021.23 2,004.94 2,015.97 0.0M
2024-10-18 2,014.39 2,016.99 2,001.99 2,007.81 0.0M
2024-10-17 2,001.36 2,010.45 1,998.46 2,009.15 0.0M
2024-10-16 1,994.55 2,012.51 1,994.55 1,999.32 0.0M
2024-10-15 1,990.33 1,998.20 1,982.37 1,994.83 0.0M
2024-10-12 1,974.97 1,994.60 1,974.17 1,986.29 0.0M
2024-10-11 2,007.97 2,007.97 1,989.34 1,995.22 0.0M
2024-10-10 1,993.24 2,008.78 1,988.51 2,004.57 0.0M
2024-10-09 1,978.96 1,993.86 1,977.28 1,990.92 0.0M
2024-10-08 1,991.27 1,991.27 1,965.02 1,971.13 0.0M
2024-10-05 1,997.89 2,006.25 1,981.92 2,003.12 0.0M
2024-10-04 1,985.52 1,989.75 1,968.85 1,976.01 0.0M
2024-10-03 1,997.61 2,004.92 1,984.94 1,999.30 0.0M
2024-10-02 2,024.19 2,025.02 1,991.08 2,016.21 0.0M
2024-10-01 2,024.10 2,030.56 2,006.34 2,025.72 0.0M
2024-09-28 2,033.64 2,037.24 2,023.97 2,030.23 0.0M
2024-09-27 2,035.94 2,038.41 2,014.57 2,026.34 0.0M
2024-09-26 2,019.83 2,022.41 2,011.95 2,017.85 0.0M
2024-09-25 2,015.13 2,025.67 2,005.86 2,024.82 0.0M
2024-09-24 1,988.14 2,008.05 1,987.87 2,007.27 0.0M
2024-09-21 1,984.70 1,986.79 1,969.14 1,983.84 0.0M
2024-09-20 1,978.04 1,992.24 1,975.00 1,988.42 0.0M
2024-09-19 1,951.59 1,976.96 1,941.64 1,944.09 0.0M
2024-09-18 1,948.68 1,966.84 1,942.14 1,947.48 0.0M
2024-09-17 1,940.09 1,943.34 1,927.46 1,937.34 0.0M
2024-09-14 1,929.88 1,945.85 1,928.25 1,941.13 0.0M
2024-09-13 1,904.94 1,928.97 1,904.94 1,927.92 0.0M
2024-09-12 1,886.10 1,908.96 1,845.80 1,906.84 0.0M
2024-09-11 1,875.58 1,888.76 1,862.56 1,887.86 0.0M
2024-09-10 1,854.99 1,873.50 1,852.72 1,865.92 0.0M
2024-09-07 1,891.59 1,895.72 1,838.66 1,838.79 0.0M
2024-09-06 1,878.00 1,900.42 1,873.43 1,888.43 0.0M
2024-09-05 1,854.82 1,874.63 1,854.60 1,867.13 0.0M
2024-09-04 1,886.82 1,890.45 1,853.23 1,861.60 0.0M
2024-08-31 1,867.94 1,889.77 1,859.85 1,888.46 0.0M
2024-08-30 1,872.91 1,882.11 1,858.34 1,859.90 0.0M
2024-08-29 1,876.79 1,880.41 1,844.50 1,858.50 0.0M
2024-08-28 1,877.56 1,879.87 1,864.52 1,876.92 0.0M
2024-08-27 1,895.38 1,899.06 1,876.65 1,882.09 0.0M
2024-08-24 1,872.81 1,898.96 1,872.81 1,897.13 0.0M
2024-08-23 1,897.57 1,898.69 1,857.88 1,860.37 0.0M
2024-08-22 1,879.28 1,897.46 1,879.28 1,894.44 0.0M
2024-08-21 1,874.47 1,881.03 1,864.90 1,870.35 0.0M
2024-08-20 1,853.71 1,872.77 1,852.65 1,872.28 0.0M
2024-08-17 1,838.22 1,856.60 1,838.22 1,849.55 0.0M
2024-08-16 1,819.33 1,847.95 1,819.33 1,845.33 0.0M
2024-08-15 1,801.61 1,802.99 1,781.33 1,788.95 0.0M
2024-08-14 1,762.20 1,799.51 1,759.13 1,797.67 0.0M
2024-08-13 1,763.75 1,763.75 1,743.44 1,753.51 0.0M
2024-08-10 1,754.89 1,768.80 1,750.82 1,761.05 0.0M
2024-08-09 1,731.33 1,759.62 1,723.83 1,754.84 0.0M
2024-08-08 1,760.39 1,766.22 1,715.81 1,717.01 0.0M
2024-08-07 1,736.52 1,773.21 1,722.40 1,749.92 0.0M
2024-08-06 1,700.39 1,746.84 1,685.97 1,729.93 0.0M
2024-08-03 1,795.44 1,795.44 1,758.67 1,780.48 0.0M
2024-08-02 1,894.45 1,900.70 1,832.19 1,848.25 0.0M
2024-08-01 1,886.33 1,910.27 1,883.54 1,894.38 0.0M
2024-07-31 1,879.66 1,881.07 1,848.13 1,865.71 0.0M
2024-07-30 1,855.99 1,882.29 1,855.99 1,875.02 0.0M
2024-07-27 1,834.58 1,854.36 1,833.47 1,844.73 0.0M
2024-07-26 1,831.92 1,856.40 1,818.77 1,824.50 0.0M
2024-07-25 1,868.83 1,868.83 1,831.18 1,831.84 0.0M
2024-07-24 1,925.42 1,929.48 1,909.34 1,910.40 0.0M
2024-07-23 1,909.29 1,925.53 1,904.35 1,918.99 0.0M
2024-07-20 1,907.27 1,915.28 1,890.23 1,897.35 0.0M
2024-07-19 1,939.85 1,951.24 1,909.18 1,914.63 0.0M
2024-07-18 1,953.79 1,957.91 1,931.44 1,935.25 0.0M
2024-07-17 1,943.53 1,968.27 1,940.87 1,967.04 0.0M
2024-07-16 1,945.04 1,959.46 1,926.81 1,931.77 0.0M
2024-07-13 1,905.09 1,951.19 1,904.25 1,934.89 0.0M
2024-07-12 1,936.64 1,956.78 1,904.08 1,910.52 0.0M
2024-07-11 1,924.11 1,936.13 1,912.98 1,934.85 0.0M
2024-07-10 1,912.65 1,932.10 1,910.93 1,920.39 0.0M
2024-07-09 1,908.95 1,922.07 1,908.47 1,914.34 0.0M
2024-07-06 1,905.43 1,913.99 1,897.77 1,912.65 0.0M
2024-07-04 1,890.00 1,904.84 1,889.57 1,898.34 0.0M
2024-07-03 1,860.83 1,885.39 1,858.47 1,885.28 0.0M
2024-07-02 1,848.29 1,857.97 1,840.04 1,849.93 0.0M
2024-06-29 1,854.70 1,866.57 1,834.19 1,842.36 0.0M
2024-06-28 1,853.72 1,863.94 1,849.72 1,863.28 0.0M
2024-06-27 1,821.83 1,855.96 1,820.30 1,852.58 0.0M
2024-06-26 1,838.31 1,838.31 1,820.49 1,824.88 0.0M
2024-06-25 1,845.46 1,853.78 1,832.78 1,833.08 0.0M
2024-06-22 1,833.55 1,843.62 1,826.58 1,841.73 0.0M
2024-06-21 1,822.79 1,830.44 1,816.32 1,825.83 0.0M
2024-06-19 1,826.35 1,830.31 1,817.57 1,822.98 0.0M
2024-06-18 1,795.11 1,834.22 1,792.71 1,829.54 0.0M
2024-06-15 1,812.85 1,812.85 1,787.73 1,798.67 0.0M
2024-06-14 1,823.15 1,827.27 1,806.35 1,813.04 0.0M
2024-06-13 1,798.06 1,822.94 1,798.06 1,811.04 0.0M
2024-06-12 1,795.46 1,795.55 1,777.06 1,791.74 0.0M
2024-06-11 1,787.46 1,798.99 1,786.15 1,796.93 0.0M
2024-06-08 1,793.00 1,802.01 1,788.21 1,791.38 0.0M
2024-06-07 1,788.01 1,799.92 1,787.58 1,798.92 0.0M
2024-06-06 1,778.69 1,786.03 1,764.51 1,785.78 0.0M
2024-06-05 1,766.99 1,782.89 1,765.84 1,775.18 0.0M
2024-06-04 1,776.86 1,782.07 1,757.81 1,773.79 0.0M
2024-06-01 1,763.10 1,775.26 1,747.57 1,774.81 0.0M
2024-05-31 1,759.48 1,770.46 1,759.32 1,765.66 0.0M
2024-05-30 1,759.81 1,763.00 1,755.03 1,756.01 0.0M
2024-05-29 1,765.76 1,771.54 1,758.55 1,767.62 0.0M
2024-05-25 1,761.59 1,777.79 1,761.59 1,772.30 0.0M
2024-05-24 1,788.29 1,788.56 1,752.09 1,755.41 0.0M
2024-05-23 1,796.44 1,799.76 1,776.69 1,783.60 0.0M
2024-05-22 1,788.47 1,802.58 1,782.66 1,802.24 0.0M
2024-05-21 1,802.46 1,804.62 1,786.86 1,790.72 0.0M
2024-05-18 1,794.16 1,803.89 1,791.92 1,803.77 0.0M
2024-05-17 1,805.78 1,808.62 1,794.85 1,795.26 0.0M
2024-05-16 1,808.80 1,812.69 1,796.03 1,806.95 0.0M
2024-05-15 1,795.67 1,807.59 1,793.28 1,804.89 0.0M
2024-05-14 1,804.65 1,810.81 1,790.67 1,796.30 0.0M
2024-05-11 1,809.55 1,811.70 1,795.53 1,798.91 0.0M
2024-05-10 1,796.92 1,812.80 1,793.19 1,808.58 0.0M
2024-05-09 1,788.10 1,799.02 1,786.57 1,796.43 0.0M
2024-05-08 1,814.48 1,815.74 1,800.59 1,803.87 0.0M
2024-05-07 1,805.09 1,816.39 1,803.08 1,816.24 0.0M
2024-05-04 1,802.51 1,818.25 1,794.55 1,798.04 0.0M
2024-05-03 1,775.53 1,788.40 1,762.48 1,785.34 0.0M
2024-05-02 1,775.99 1,797.30 1,754.39 1,763.24 0.0M
2024-05-01 1,804.13 1,809.15 1,772.37 1,772.45 0.0M
2024-04-30 1,813.16 1,821.23 1,800.94 1,818.66 0.0M
2024-04-27 1,768.77 1,788.96 1,764.74 1,777.66 0.0M
2024-04-26 1,730.69 1,764.73 1,725.29 1,761.90 0.0M
2024-04-25 1,767.10 1,774.36 1,747.21 1,759.96 0.0M
2024-04-24 1,729.24 1,748.21 1,724.17 1,743.16 0.0M
2024-04-23 1,713.99 1,731.47 1,706.68 1,723.10 0.0M
2024-04-20 1,728.69 1,734.48 1,708.67 1,714.89 0.0M
2024-04-19 1,739.97 1,751.83 1,726.24 1,730.48 0.0M
2024-04-18 1,755.77 1,758.64 1,734.26 1,741.18 0.0M
2024-04-17 1,749.95 1,759.08 1,741.68 1,749.35 0.0M
2024-04-16 1,797.62 1,801.98 1,758.39 1,759.80 0.0M
2024-04-13 1,809.39 1,809.39 1,783.95 1,789.93 0.0M
2024-04-12 1,809.69 1,825.54 1,795.71 1,819.73 0.0M
2024-04-11 1,812.89 1,812.89 1,796.51 1,805.59 0.0M
2024-04-10 1,830.11 1,834.00 1,817.72 1,833.00 0.0M
2024-04-09 1,819.03 1,830.11 1,816.12 1,823.86 0.0M
2024-04-06 1,800.94 1,818.58 1,799.79 1,807.71 0.0M
2024-04-05 1,828.62 1,838.94 1,797.05 1,797.39 0.0M
2024-04-04 1,809.24 1,824.65 1,807.91 1,817.77 0.0M
2024-04-03 1,822.98 1,822.98 1,809.08 1,816.53 0.0M
2024-04-02 1,860.51 1,862.57 1,837.54 1,844.42 0.0M
2024-03-29 1,862.13 1,866.87 1,857.65 1,859.28 0.0M
2024-03-28 1,853.99 1,863.68 1,847.64 1,863.48 0.0M
2024-03-27 1,850.87 1,859.71 1,841.19 1,842.23 0.0M
2024-03-26 1,841.98 1,850.00 1,839.35 1,840.29 0.0M
2024-03-23 1,848.52 1,851.31 1,840.03 1,846.67 0.0M
2024-03-22 1,861.72 1,871.61 1,861.72 1,862.41 0.0M
2024-03-21 1,827.57 1,852.01 1,827.00 1,851.80 0.0M
2024-03-20 1,807.29 1,825.57 1,806.41 1,824.44 0.0M
2024-03-19 1,809.72 1,817.52 1,801.07 1,808.76 0.0M
2024-03-16 1,806.23 1,812.20 1,790.63 1,795.47 0.0M
2024-03-15 1,826.38 1,829.03 1,803.67 1,812.62 0.0M
2024-03-14 1,823.86 1,836.74 1,822.80 1,825.11 0.0M
2024-03-13 1,818.15 1,836.05 1,807.55 1,828.84 0.0M
2024-03-12 1,814.53 1,820.56 1,809.15 1,813.54 0.0M
2024-03-09 1,828.16 1,836.60 1,812.63 1,818.17 0.0M
2024-03-08 1,815.74 1,832.65 1,815.74 1,825.55 0.0M
2024-03-07 1,822.57 1,829.48 1,807.00 1,811.96 0.0M
2024-03-06 1,831.05 1,832.81 1,812.39 1,818.93 0.0M
2024-03-05 1,859.84 1,864.12 1,841.33 1,841.37 0.0M
2024-03-02 1,859.68 1,869.60 1,850.09 1,867.27 0.0M
2024-03-01 1,853.99 1,864.90 1,845.58 1,862.14 0.0M
2024-02-29 1,838.56 1,857.73 1,838.36 1,848.70 0.0M
2024-02-28 1,842.94 1,849.93 1,835.03 1,841.44 0.0M
2024-02-27 1,832.68 1,844.52 1,832.68 1,835.33 0.0M
2024-02-24 1,831.24 1,838.95 1,827.37 1,830.45 0.0M
2024-02-23 1,821.75 1,841.11 1,816.77 1,838.98 0.0M
2024-02-22 1,795.19 1,811.58 1,791.72 1,803.39 0.0M
2024-02-21 1,794.47 1,796.85 1,778.94 1,790.61 0.0M
2024-02-17 1,814.28 1,817.96 1,796.96 1,808.10 0.0M
2024-02-16 1,799.87 1,817.96 1,796.22 1,817.53 0.0M
2024-02-15 1,783.96 1,798.58 1,776.65 1,797.68 0.0M
2024-02-14 1,787.73 1,789.34 1,770.01 1,780.16 0.0M
2024-02-13 1,816.72 1,826.90 1,812.09 1,815.15 0.0M
2024-02-10 1,801.71 1,820.03 1,799.01 1,817.03 0.0M
2024-02-09 1,797.42 1,805.26 1,794.49 1,803.85 0.0M
2024-02-08 1,783.06 1,803.31 1,782.64 1,796.73 0.0M
2024-02-07 1,758.50 1,777.01 1,758.50 1,776.39 0.0M
2024-02-06 1,775.23 1,775.23 1,745.68 1,766.32 0.0M
2024-02-03 1,775.26 1,798.53 1,764.29 1,790.75 0.0M
2024-02-02 1,736.13 1,760.09 1,728.94 1,759.34 0.0M
2024-02-01 1,747.92 1,756.60 1,725.36 1,726.97 0.0M
2024-01-31 1,764.35 1,767.24 1,755.35 1,758.74 0.0M
2024-01-30 1,738.22 1,760.01 1,735.07 1,759.72 0.0M
2024-01-27 1,732.97 1,743.18 1,727.93 1,734.97 0.0M
2024-01-26 1,730.41 1,730.66 1,714.55 1,726.45 0.0M
2024-01-25 1,766.97 1,767.64 1,746.75 1,748.46 0.0M
2024-01-24 1,761.56 1,766.74 1,746.08 1,754.47 0.0M
2024-01-23 1,770.87 1,775.91 1,751.83 1,758.75 0.0M
2024-01-20 1,749.03 1,770.63 1,742.54 1,766.86 0.0M
2024-01-19 1,748.16 1,752.20 1,731.25 1,749.82 0.0M
2024-01-18 1,739.46 1,741.10 1,727.68 1,740.18 0.0M
2024-01-17 1,748.15 1,762.70 1,742.28 1,756.12 0.0M
2024-01-13 1,773.17 1,780.04 1,754.69 1,758.37 0.0M
2024-01-12 1,780.59 1,785.16 1,760.86 1,779.34 0.0M
2024-01-11 1,772.59 1,785.56 1,769.94 1,781.87 0.0M
2024-01-10 1,763.46 1,769.62 1,756.59 1,767.91 0.0M
2024-01-09 1,748.19 1,775.97 1,746.10 1,774.18 0.0M
2024-01-06 1,738.58 1,758.60 1,736.78 1,745.27 0.0M
2024-01-05 1,746.03 1,763.26 1,741.02 1,741.23 0.0M
2024-01-04 1,779.66 1,779.66 1,753.52 1,754.42 0.0M
2024-01-03 1,805.06 1,805.06 1,783.19 1,790.31 0.0M