CBOE Materials Select Sector (SIXB)

SIXB
🏛️ Estados Unidos →
944.43
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 901.01 901.01 887.20 891.22 0.0M
2024-12-28 904.21 911.58 900.00 903.32 0.0M
2024-12-27 905.94 911.62 904.57 908.53 0.0M
2024-12-25 904.67 910.33 901.25 910.19 0.0M
2024-12-24 904.87 905.50 896.26 904.70 0.0M
2024-12-21 894.24 910.61 892.61 905.80 0.0M
2024-12-20 905.38 911.17 894.54 894.70 0.0M
2024-12-19 930.17 933.25 904.12 904.53 0.0M
2024-12-18 933.32 937.73 930.60 930.99 0.0M
2024-12-17 944.06 945.75 935.76 935.98 0.0M
2024-12-14 950.03 950.03 941.31 944.86 0.0M
2024-12-13 957.82 958.75 952.24 952.60 0.0M
2024-12-12 964.37 964.37 958.66 959.16 0.0M
2024-12-11 970.52 970.52 956.85 962.88 0.0M
2024-12-10 976.82 986.09 972.37 972.77 0.0M
2024-12-07 978.11 980.74 972.60 973.47 0.0M
2024-12-06 989.15 989.15 972.10 976.30 0.0M
2024-12-05 996.57 996.57 986.99 989.73 0.0M
2024-12-04 1,003.79 1,007.06 997.84 999.62 0.0M
2024-12-03 1,004.59 1,004.59 996.21 1,003.25 0.0M
2024-11-30 997.97 1,005.48 997.84 1,004.64 0.0M
2024-11-28 1,001.90 1,009.23 998.85 1,000.05 0.0M
2024-11-27 1,007.20 1,007.20 997.34 1,000.98 0.0M
2024-11-26 998.26 1,009.98 998.26 1,008.51 0.0M
2024-11-23 992.40 999.43 991.51 998.60 0.0M
2024-11-22 980.32 992.87 978.19 992.87 0.0M
2024-11-21 973.18 982.01 970.06 980.96 0.0M
2024-11-20 972.30 974.54 963.90 972.96 0.0M
2024-11-19 969.34 975.96 968.72 975.83 0.0M
2024-11-16 975.51 976.81 967.00 968.82 0.0M
2024-11-15 982.62 983.73 975.00 976.22 0.0M
2024-11-14 981.72 986.09 979.58 983.91 0.0M
2024-11-13 996.91 996.91 979.50 981.86 0.0M
2024-11-12 1,002.37 1,005.93 997.71 998.59 0.0M
2024-11-09 1,006.79 1,009.58 1,001.41 1,002.80 0.0M
2024-11-08 1,010.60 1,015.88 1,009.41 1,012.23 0.0M
2024-11-07 1,005.08 1,013.85 1,001.19 1,008.59 0.0M
2024-11-06 989.21 998.83 988.68 995.07 0.0M
2024-11-05 994.06 999.96 989.08 993.14 0.0M
2024-11-02 991.58 995.98 988.92 989.32 0.0M
2024-11-01 997.94 1,002.27 991.71 991.71 0.0M
2024-10-31 998.36 1,011.52 998.36 1,005.04 0.0M
2024-10-30 1,003.97 1,005.60 998.85 999.50 0.0M
2024-10-29 999.87 1,007.43 999.87 1,006.42 0.0M
2024-10-26 1,004.58 1,007.87 997.42 997.95 0.0M
2024-10-25 1,016.74 1,016.74 1,000.24 1,004.27 0.0M
2024-10-24 1,017.49 1,022.22 1,012.16 1,016.55 0.0M
2024-10-23 1,028.36 1,029.42 1,014.29 1,019.31 0.0M
2024-10-22 1,037.24 1,037.24 1,025.74 1,028.62 0.0M
2024-10-19 1,034.16 1,039.40 1,031.77 1,037.17 0.0M
2024-10-18 1,033.08 1,034.37 1,029.53 1,032.59 0.0M
2024-10-17 1,022.80 1,033.04 1,022.80 1,031.43 0.0M
2024-10-16 1,022.84 1,031.51 1,022.21 1,022.83 0.0M
2024-10-15 1,015.07 1,025.00 1,012.56 1,024.05 0.0M
2024-10-12 1,012.35 1,021.52 1,012.35 1,018.72 0.0M
2024-10-11 1,008.09 1,013.68 1,006.00 1,011.78 0.0M
2024-10-10 1,003.14 1,012.58 1,000.71 1,009.66 0.0M
2024-10-09 1,003.12 1,004.68 996.85 1,003.15 0.0M
2024-10-08 1,007.05 1,010.23 1,002.54 1,007.99 0.0M
2024-10-05 1,011.35 1,014.90 1,004.76 1,010.83 0.0M
2024-10-04 1,012.58 1,012.58 1,003.57 1,005.92 0.0M
2024-10-03 1,018.88 1,025.29 1,015.03 1,017.09 0.0M
2024-10-02 1,025.26 1,025.26 1,016.80 1,021.11 0.0M
2024-10-01 1,030.26 1,030.26 1,016.57 1,024.52 0.0M
2024-09-28 1,034.17 1,039.02 1,028.05 1,030.36 0.0M
2024-09-27 1,016.45 1,033.23 1,016.45 1,031.77 0.0M
2024-09-26 1,020.16 1,020.42 1,008.48 1,011.20 0.0M
2024-09-25 1,010.04 1,019.29 1,010.04 1,017.72 0.0M
2024-09-24 997.78 1,004.99 997.59 1,004.30 0.0M
2024-09-21 1,003.04 1,003.04 991.70 996.03 0.0M
2024-09-20 997.12 1,006.45 997.01 1,002.58 0.0M
2024-09-19 992.93 999.03 985.57 987.84 0.0M
2024-09-18 991.23 998.98 989.45 991.64 0.0M
2024-09-17 985.11 991.46 982.36 990.02 0.0M
2024-09-14 973.52 986.33 973.52 981.11 0.0M
2024-09-13 966.66 972.65 961.53 972.46 0.0M
2024-09-12 961.31 964.65 941.20 963.88 0.0M
2024-09-11 961.54 961.54 953.87 961.24 0.0M
2024-09-10 954.26 965.71 954.26 960.65 0.0M
2024-09-07 962.46 967.77 949.82 951.21 0.0M
2024-09-06 973.30 974.44 961.77 964.14 0.0M
2024-09-05 976.65 982.22 970.74 972.01 0.0M
2024-09-04 991.45 991.45 973.61 976.62 0.0M
2024-08-31 991.49 1,000.85 986.63 999.58 0.0M
2024-08-30 987.10 995.35 981.66 989.43 0.0M
2024-08-29 985.90 988.86 980.32 984.02 0.0M
2024-08-28 986.62 988.76 981.68 987.75 0.0M
2024-08-27 984.49 995.13 984.49 987.92 0.0M
2024-08-24 975.99 986.44 974.38 984.11 0.0M
2024-08-23 972.78 974.75 967.96 970.99 0.0M
2024-08-22 965.30 973.84 965.30 973.31 0.0M
2024-08-21 965.35 968.58 961.11 962.19 0.0M
2024-08-20 961.90 966.35 961.31 965.95 0.0M
2024-08-17 959.11 961.44 954.06 961.17 0.0M
2024-08-16 951.20 962.02 951.20 960.12 0.0M
2024-08-15 946.04 948.03 940.76 945.82 0.0M
2024-08-14 939.15 947.31 937.49 945.81 0.0M
2024-08-13 940.29 942.70 934.02 936.13 0.0M
2024-08-10 941.32 943.32 932.01 940.33 0.0M
2024-08-09 929.72 943.02 929.72 941.25 0.0M
2024-08-08 946.60 951.20 926.30 926.68 0.0M
2024-08-07 933.12 951.52 932.05 939.75 0.0M
2024-08-06 943.09 943.09 927.17 934.57 0.0M
2024-08-03 969.67 969.67 943.62 956.37 0.0M
2024-08-02 984.60 991.47 968.50 974.77 0.0M
2024-08-01 974.47 987.52 973.64 978.27 0.0M
2024-07-31 967.15 975.18 966.04 968.23 0.0M
2024-07-30 970.79 974.08 966.49 971.71 0.0M
2024-07-27 957.94 973.45 957.53 970.07 0.0M
2024-07-26 950.94 965.69 946.63 954.08 0.0M
2024-07-25 964.01 966.72 950.74 951.47 0.0M
2024-07-24 964.56 965.57 957.34 963.75 0.0M
2024-07-23 959.46 961.17 952.02 960.08 0.0M
2024-07-20 964.21 964.21 954.27 956.84 0.0M
2024-07-19 970.95 979.97 964.47 965.29 0.0M
2024-07-18 976.34 980.79 974.70 975.17 0.0M
2024-07-17 958.83 977.92 957.18 977.13 0.0M
2024-07-16 960.66 964.93 956.41 958.37 0.0M
2024-07-13 957.35 965.67 955.44 961.23 0.0M
2024-07-12 941.47 953.18 941.47 952.39 0.0M
2024-07-11 929.82 939.66 929.82 939.09 0.0M
2024-07-10 933.48 934.12 926.65 926.80 0.0M
2024-07-09 935.97 939.18 932.90 936.33 0.0M
2024-07-06 932.31 934.61 926.49 933.67 0.0M
2024-07-04 926.36 934.31 926.36 932.57 0.0M
2024-07-03 923.96 927.89 917.70 925.19 0.0M
2024-07-02 939.02 941.82 920.63 923.72 0.0M
2024-06-29 938.70 945.15 935.59 938.25 0.0M
2024-06-28 939.59 941.86 936.61 938.40 0.0M
2024-06-27 940.23 942.22 934.59 941.37 0.0M
2024-06-26 952.73 952.73 939.06 941.86 0.0M
2024-06-25 950.57 958.12 949.92 954.12 0.0M
2024-06-22 947.58 949.83 941.29 948.83 0.0M
2024-06-21 946.69 952.76 945.90 948.10 0.0M
2024-06-19 947.79 951.81 942.84 947.08 0.0M
2024-06-18 940.32 949.84 935.77 948.20 0.0M
2024-06-15 946.79 946.83 935.78 941.65 0.0M
2024-06-14 949.34 951.63 942.25 950.57 0.0M
2024-06-13 952.02 962.99 948.62 950.74 0.0M
2024-06-12 945.64 948.72 940.46 948.66 0.0M
2024-06-11 948.64 950.14 945.61 949.21 0.0M
2024-06-08 956.99 958.00 946.61 950.22 0.0M
2024-06-07 959.45 960.08 954.64 959.90 0.0M
2024-06-06 953.16 959.18 949.09 959.10 0.0M
2024-06-05 959.88 959.88 946.98 952.24 0.0M
2024-06-04 969.79 969.96 955.93 963.99 0.0M
2024-06-01 958.69 970.27 952.96 969.89 0.0M
2024-05-31 951.86 959.77 949.81 959.40 0.0M
2024-05-30 957.92 958.36 950.95 951.52 0.0M
2024-05-29 971.70 971.70 962.08 965.23 0.0M
2024-05-25 963.61 970.27 963.61 969.09 0.0M
2024-05-24 970.44 970.96 958.75 960.67 0.0M
2024-05-23 975.21 975.21 965.09 969.19 0.0M
2024-05-22 979.05 979.09 974.73 978.83 0.0M
2024-05-21 976.78 980.78 973.70 978.96 0.0M
2024-05-18 970.37 977.62 970.37 977.51 0.0M
2024-05-17 976.90 977.50 968.92 969.28 0.0M
2024-05-16 978.13 980.50 972.21 976.43 0.0M
2024-05-15 975.12 978.37 971.63 974.86 0.0M
2024-05-14 975.46 979.98 973.25 974.09 0.0M
2024-05-11 976.63 978.59 974.16 974.86 0.0M
2024-05-10 965.13 974.32 964.17 973.61 0.0M
2024-05-09 965.61 967.63 962.10 963.22 0.0M
2024-05-08 959.85 969.10 959.63 967.52 0.0M
2024-05-07 952.17 959.54 951.93 956.36 0.0M
2024-05-04 945.38 952.57 945.38 950.33 0.0M
2024-05-03 949.19 949.19 933.17 940.97 0.0M
2024-05-02 943.44 960.84 941.86 945.77 0.0M
2024-05-01 954.71 954.71 940.90 941.05 0.0M
2024-04-30 955.81 958.96 953.80 958.38 0.0M
2024-04-27 946.88 954.14 945.18 950.36 0.0M
2024-04-26 936.54 946.59 929.54 944.43 0.0M
2024-04-25 931.94 938.59 930.60 937.96 0.0M
2024-04-24 939.65 941.56 933.58 937.24 0.0M
2024-04-23 941.62 950.22 935.28 945.14 0.0M
2024-04-20 945.31 951.34 940.87 944.20 0.0M
2024-04-19 951.17 953.35 940.80 945.25 0.0M
2024-04-18 947.83 953.15 942.10 944.95 0.0M
2024-04-17 949.42 949.42 939.55 942.93 0.0M
2024-04-16 957.13 967.90 946.73 949.92 0.0M
2024-04-13 968.59 970.95 950.39 954.63 0.0M
2024-04-12 974.22 976.03 967.12 971.80 0.0M
2024-04-11 978.41 978.41 969.20 972.82 0.0M
2024-04-10 987.76 993.33 978.03 988.12 0.0M
2024-04-09 985.48 988.81 983.13 985.50 0.0M
2024-04-06 976.00 986.16 975.25 985.21 0.0M
2024-04-05 989.40 994.86 974.16 976.20 0.0M
2024-04-04 980.62 987.24 980.62 986.21 0.0M
2024-04-03 983.64 983.64 975.88 980.06 0.0M
2024-04-02 988.28 990.06 982.12 984.05 0.0M
2024-03-29 983.93 989.53 981.74 986.57 0.0M
2024-03-28 970.56 984.12 970.56 983.99 0.0M
2024-03-27 972.42 973.99 969.74 970.04 0.0M
2024-03-26 970.68 974.93 970.10 971.09 0.0M
2024-03-23 975.68 976.66 970.12 970.84 0.0M
2024-03-22 975.39 978.34 971.59 976.62 0.0M
2024-03-21 963.36 976.29 960.47 972.71 0.0M
2024-03-20 962.64 964.23 959.13 963.32 0.0M
2024-03-19 962.30 970.64 962.30 963.05 0.0M
2024-03-16 959.63 965.09 955.36 961.44 0.0M
2024-03-15 963.57 965.17 956.72 960.66 0.0M
2024-03-14 957.72 970.66 957.72 966.02 0.0M
2024-03-13 957.62 958.86 952.82 957.34 0.0M
2024-03-12 951.59 961.64 948.01 957.77 0.0M
2024-03-09 953.76 955.66 946.77 947.13 0.0M
2024-03-08 947.60 956.99 947.60 952.45 0.0M
2024-03-07 936.84 943.78 936.84 940.91 0.0M
2024-03-06 937.81 941.88 930.94 933.96 0.0M
2024-03-05 932.57 940.77 932.57 938.93 0.0M
2024-03-02 928.10 934.68 927.98 932.54 0.0M
2024-03-01 923.79 931.13 923.79 929.02 0.0M
2024-02-29 917.86 925.34 915.06 921.81 0.0M
2024-02-28 918.03 921.73 917.00 919.78 0.0M
2024-02-27 918.91 920.33 915.53 916.54 0.0M
2024-02-24 917.34 923.22 916.21 921.84 0.0M
2024-02-23 908.53 918.11 907.96 916.54 0.0M
2024-02-22 902.93 907.90 899.16 907.55 0.0M
2024-02-21 904.96 905.59 900.40 902.40 0.0M
2024-02-17 904.24 910.79 903.17 904.44 0.0M
2024-02-16 887.28 901.20 887.28 899.89 0.0M
2024-02-15 879.89 885.04 877.85 883.33 0.0M
2024-02-14 885.07 885.07 871.34 877.51 0.0M
2024-02-13 884.17 894.30 884.17 890.02 0.0M
2024-02-10 880.18 883.60 876.77 883.59 0.0M
2024-02-09 882.18 883.31 875.17 881.21 0.0M
2024-02-08 879.77 885.16 879.77 882.81 0.0M
2024-02-07 867.51 877.55 867.51 875.65 0.0M
2024-02-06 879.22 879.22 858.04 860.99 0.0M
2024-02-03 884.35 887.09 873.58 883.22 0.0M
2024-02-02 876.00 889.14 876.00 888.19 0.0M
2024-02-01 885.61 887.09 872.63 873.72 0.0M
2024-01-31 879.19 889.03 878.47 884.99 0.0M
2024-01-30 876.40 881.25 872.18 881.03 0.0M
2024-01-27 879.00 881.54 875.00 876.52 0.0M
2024-01-26 870.34 876.67 868.77 876.54 0.0M
2024-01-25 880.09 884.15 866.80 867.03 0.0M
2024-01-24 879.64 882.09 875.70 879.31 0.0M
2024-01-23 869.60 877.69 868.97 876.51 0.0M
2024-01-20 872.90 875.02 865.95 873.92 0.0M
2024-01-19 870.67 874.00 865.54 873.03 0.0M
2024-01-18 871.47 872.86 866.28 869.59 0.0M
2024-01-17 883.50 883.50 874.24 876.53 0.0M
2024-01-13 889.84 891.97 883.01 886.93 0.0M
2024-01-12 889.30 889.41 879.40 885.73 0.0M
2024-01-11 888.20 889.26 884.55 888.58 0.0M
2024-01-10 895.74 895.74 886.97 890.02 0.0M
2024-01-09 894.37 900.23 888.51 899.81 0.0M
2024-01-06 892.62 901.20 891.32 896.07 0.0M
2024-01-05 896.60 899.93 893.05 894.19 0.0M
2024-01-04 900.95 901.98 891.16 897.19 0.0M
2024-01-03 906.32 908.68 902.67 907.22 0.0M