Cboe Global Markets CBOE
Cboe US · Financials
$275.29+13.54 (+5.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $275.29 | +5.17% | $263.12 | $278.34 | $263.11 | 2.29M |
| 2026-09-29 | $261.75 | +3.35% | $279.54 | $282.00 | $259.36 | 2.57M |
| 2026-09-28 | $253.26 | -1.85% | $257.75 | $258.50 | $252.82 | 818.90K |
| 2026-09-25 | $258.03 | -3.57% | $265.19 | $268.00 | $253.45 | 1.31M |
| 2026-09-24 | $267.57 | -0.48% | $268.87 | $270.53 | $265.76 | 535.30K |
| 2026-09-23 | $268.87 | +0.76% | $265.25 | $273.34 | $265.25 | 830.20K |
| 2026-09-22 | $266.83 | -1.69% | $269.81 | $272.29 | $264.73 | 977.70K |
| 2026-09-21 | $271.43 | -0.52% | $271.38 | $275.76 | $268.65 | 1.03M |
| 2026-09-18 | $272.86 | +2.32% | $270.13 | $273.82 | $265.17 | 1.87M |
| 2026-09-17 | $266.67 | -1.39% | $267.20 | $268.41 | $264.91 | 730.60K |
| 2026-09-16 | $270.43 | 0.00% | $268.48 | $276.20 | $266.14 | 1.15M |
| 2026-09-15 | $270.44 | -4.94% | $281.31 | $282.71 | $270.05 | 1.07M |
| 2026-09-14 | $284.50 | +1.23% | $285.04 | $287.17 | $282.12 | 868.40K |
| 2026-09-11 | $281.04 | -2.24% | $290.99 | $290.99 | $279.89 | 750.40K |
| 2026-09-10 | $287.49 | -1.50% | $290.99 | $295.90 | $283.38 | 865.60K |
| 2026-09-09 | $291.87 | -0.50% | $291.44 | $297.98 | $287.80 | 1.02M |
| 2026-09-08 | $293.33 | -1.69% | $294.48 | $296.42 | $290.19 | 897.20K |
| 2026-09-04 | $298.38 | -0.04% | $293.50 | $301.82 | $293.50 | 779.80K |
| 2026-09-03 | $298.50 | +1.49% | $296.00 | $300.62 | $290.08 | 1.13M |
| 2026-09-02 | $294.12 | -4.39% | $305.05 | $306.29 | $288.31 | 1.18M |
| 2026-09-01 | $307.62 | +2.47% | $296.99 | $309.18 | $296.99 | 744.10K |
| 2026-08-31 | $300.20 | -3.30% | $309.00 | $310.08 | $299.14 | 2.11M |
| 2026-08-28 | $310.45 | -1.11% | $315.00 | $316.82 | $307.41 | 953.90K |
| 2026-08-27 | $313.95 | +0.56% | $312.34 | $317.74 | $310.94 | 836.40K |
| 2026-08-26 | $312.19 | +1.09% | $309.30 | $313.49 | $307.98 | 727.30K |
| 2026-08-25 | $308.82 | +0.24% | $307.07 | $311.00 | $302.50 | 789.40K |
| 2026-08-24 | $308.09 | +2.44% | $304.62 | $309.83 | $300.56 | 1.33M |
| 2026-08-21 | $300.74 | +2.25% | $297.24 | $302.76 | $295.19 | 1.24M |
| 2026-08-20 | $294.11 | +4.76% | $282.39 | $297.20 | $280.76 | 1.45M |
| 2026-08-19 | $280.75 | -3.52% | $293.25 | $295.75 | $273.36 | 1.86M |
| 2026-08-18 | $290.99 | -1.36% | $298.53 | $300.89 | $290.72 | 660.00K |
| 2026-08-17 | $295.00 | -0.38% | $293.27 | $297.67 | $290.86 | 523.80K |
| 2026-08-14 | $296.14 | +1.04% | $296.88 | $296.92 | $292.35 | 362.60K |
| 2026-08-13 | $293.08 | +0.72% | $290.83 | $294.87 | $290.45 | 667.80K |
| 2026-08-12 | $290.98 | +2.92% | $278.95 | $290.98 | $278.95 | 814.20K |
| 2026-08-11 | $282.73 | -0.80% | $283.95 | $287.07 | $280.05 | 776.00K |
| 2026-08-10 | $285.02 | -0.54% | $288.06 | $293.13 | $284.33 | 755.30K |
| 2026-08-07 | $286.58 | -0.90% | $284.42 | $290.76 | $284.42 | 756.00K |
| 2026-08-06 | $289.17 | +1.55% | $290.23 | $290.91 | $284.35 | 931.50K |
| 2026-08-05 | $284.76 | -1.27% | $288.30 | $290.85 | $284.51 | 935.30K |
| 2026-08-04 | $288.42 | -3.16% | $293.36 | $297.04 | $288.00 | 950.20K |
| 2026-08-03 | $297.83 | -4.00% | $302.53 | $310.75 | $292.47 | 1.06M |
| 2026-07-31 | $310.23 | +4.62% | $287.54 | $311.06 | $287.54 | 1.70M |
| 2026-07-30 | $296.52 | -3.67% | $302.93 | $306.96 | $296.52 | 1.63M |
| 2026-07-29 | $307.81 | +3.50% | $296.39 | $308.84 | $294.59 | 1.38M |
| 2026-07-28 | $297.39 | +2.95% | $287.59 | $299.37 | $287.59 | 1.14M |
| 2026-07-27 | $288.87 | +1.33% | $285.34 | $290.32 | $277.05 | 990.20K |
| 2026-07-24 | $285.07 | +0.07% | $285.08 | $286.25 | $281.34 | 646.60K |
| 2026-07-23 | $284.86 | +1.09% | $280.47 | $291.17 | $278.00 | 980.30K |
| 2026-07-22 | $281.80 | +2.70% | $276.31 | $291.03 | $275.00 | 1.13M |
| 2026-07-21 | $274.40 | -1.37% | $278.46 | $280.32 | $272.90 | 872.80K |
| 2026-07-20 | $278.21 | +1.76% | $273.95 | $279.36 | $270.21 | 849.70K |
| 2026-07-17 | $273.41 | -1.61% | $278.58 | $284.00 | $272.59 | 1.72M |
| 2026-07-16 | $277.89 | +0.28% | $277.67 | $282.86 | $274.94 | 1.08M |
| 2026-07-15 | $277.11 | +0.77% | $276.47 | $278.50 | $273.11 | 936.30K |
| 2026-07-14 | $274.98 | -0.78% | $274.58 | $279.53 | $271.20 | 824.30K |
| 2026-07-13 | $277.13 | +3.38% | $267.73 | $280.76 | $267.00 | 1.47M |
| 2026-07-10 | $268.07 | +0.08% | $270.69 | $270.77 | $263.39 | 812.60K |
| 2026-07-09 | $267.85 | +1.08% | $264.41 | $268.55 | $258.34 | 1.05M |
| 2026-07-08 | $264.98 | +2.45% | $257.16 | $271.36 | $254.61 | 1.55M |
| 2026-07-07 | $258.64 | +5.53% | $244.35 | $260.81 | $244.35 | 1.59M |
| 2026-07-06 | $245.08 | -1.57% | $249.31 | $253.21 | $242.02 | 1.32M |
| 2026-07-02 | $248.99 | +0.51% | $249.68 | $254.22 | $248.82 | 1.37M |
| 2026-07-01 | $247.72 | +2.08% | $241.49 | $251.75 | $241.00 | 1.25M |
| 2026-06-30 | $242.67 | +4.82% | $229.26 | $242.98 | $229.00 | 2.11M |
| 2026-06-29 | $231.51 | -4.42% | $240.00 | $246.25 | $227.15 | 1.95M |
| 2026-06-26 | $242.21 | -1.13% | $242.17 | $245.91 | $241.23 | 1.74M |
| 2026-06-25 | $244.98 | -1.85% | $253.48 | $254.33 | $242.04 | 1.82M |
| 2026-06-24 | $249.59 | -3.04% | $257.54 | $264.11 | $249.34 | 2.12M |
| 2026-06-23 | $257.42 | +0.56% | $255.22 | $264.60 | $254.24 | 1.50M |
| 2026-06-22 | $255.98 | +2.76% | $251.40 | $258.87 | $247.71 | 2.37M |
| 2026-06-18 | $249.10 | -2.19% | $257.44 | $259.13 | $246.96 | 3.05M |
| 2026-06-17 | $254.69 | -3.98% | $265.00 | $265.13 | $248.56 | 4.22M |
| 2026-06-16 | $265.24 | -9.45% | $292.92 | $295.32 | $264.51 | 2.74M |
| 2026-06-15 | $292.91 | -0.68% | $290.20 | $300.35 | $289.20 | 1.57M |
| 2026-06-12 | $294.91 | -0.33% | $295.26 | $298.30 | $290.65 | 1.16M |
| 2026-06-11 | $295.90 | -1.72% | $299.64 | $306.19 | $293.51 | 1.25M |
| 2026-06-10 | $301.08 | +3.61% | $290.31 | $301.99 | $282.08 | 1.40M |
| 2026-06-09 | $290.60 | +3.67% | $280.00 | $291.56 | $276.09 | 1.79M |
| 2026-06-08 | $280.32 | -0.56% | $280.33 | $281.63 | $274.03 | 1.57M |
| 2026-06-05 | $281.91 | -1.44% | $282.38 | $288.01 | $279.39 | 1.52M |
| 2026-06-04 | $286.03 | +0.33% | $285.49 | $288.89 | $282.50 | 1.71M |
| 2026-06-03 | $285.10 | +3.45% | $273.00 | $290.82 | $272.85 | 2.41M |
| 2026-06-02 | $275.59 | -8.44% | $297.68 | $299.00 | $269.96 | 5.00M |
| 2026-06-01 | $300.99 | -9.76% | $328.54 | $330.43 | $300.50 | 2.83M |
| 2026-05-29 | $333.56 | -3.10% | $345.07 | $347.24 | $327.69 | 2.57M |
| 2026-05-28 | $344.24 | -0.99% | $348.92 | $349.95 | $342.80 | 755.70K |
| 2026-05-27 | $347.69 | -1.92% | $354.60 | $356.00 | $347.25 | 906.00K |
| 2026-05-26 | $354.49 | -0.80% | $356.79 | $357.98 | $352.00 | 737.00K |
| 2026-05-22 | $357.35 | +1.54% | $351.69 | $361.28 | $350.23 | 492.90K |