Cboe Global Markets Inc (CBOE)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.505 | -1.65830809992 | 211.36 | 214.385 | 205.54 | 460491 | 210.28224629 | CS |
| 4 | -2.345 | -1.11560418649 | 210.2 | 216.14 | 203.71 | 665872 | 210.34560767 | CS |
| 12 | 37.425 | 21.9591621193 | 170.43 | 216.14 | 166.88 | 752519 | 195.85487927 | CS |
| 26 | 24.335 | 13.2601351351 | 183.52 | 216.14 | 166.13 | 714149 | 186.42140947 | CS |
| 52 | 51.955 | 33.3258499038 | 155.9 | 216.14 | 154.22 | 718139 | 181.69263106 | CS |
| 156 | 85.035 | 69.2354665364 | 122.82 | 216.14 | 103.8197 | 604519 | 148.02965921 | CS |
| 260 | 89.805 | 76.0736975858 | 118.05 | 216.14 | 72.01 | 652834 | 127.58580316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 206.94 | -3.72 | -1.77 | 209.9 | 210.74 | 205.54 | 708508 |
| 1726698600 | 210.66 | -2.99 | -1.40 | 213.65 | 213.79 | 208.16 | 497616 |
| 1726612200 | 213.65 | 1.04 | 0.49 | 212.99 | 214.385 | 211.275 | 461216 |
| 1726525800 | 212.61 | 3.02 | 1.44 | 209.89 | 213.47 | 209.89 | 358449 |
| 1726266600 | 209.59 | -0.13 | -0.06 | 211.36 | 212.21 | 209.42 | 305726 |
| 1726180200 | 209.72 | -2.02 | -0.95 | 211.49 | 211.845 | 209.27 | 394856 |
| 1726093800 | 211.74 | -0.07 | -0.03 | 211.29 | 212.2 | 207.57 | 677498 |
| 1726007400 | 211.81 | 0.47 | 0.22 | 211.63 | 213.07 | 209.61 | 496467 |
| 1725921000 | 211.34 | 0.19 | 0.09 | 210.92 | 215.54 | 210.545 | 752055 |
| 1725661800 | 211.15 | 0.53 | 0.25 | 210.03 | 212.235 | 209.63 | 631646 |
| 1725575400 | 210.62 | 0.19 | 0.09 | 210.51 | 211.38 | 207.86 | 561628 |
| 1725489000 | 210.43 | -2.41 | -1.13 | 213.33 | 213.81 | 208.58 | 613331 |
| 1725402600 | 212.84 | 7.44 | 3.62 | 204.89 | 212.84 | 203.71 | 1094280 |
| 1725057000 | 205.4 | -1.69 | -0.82 | 206.67 | 209.085 | 204.4 | 1001827 |
| 1724970600 | 207.09 | -1.93 | -0.92 | 209.23 | 210.9 | 206.06 | 670311 |
| 1724884200 | 209.02 | -2.33 | -1.10 | 210.66 | 211.73 | 208.21 | 745348 |
| 1724797800 | 211.35 | -1.78 | -0.84 | 213.15 | 216.14 | 211.05 | 1016328 |
| 1724711400 | 213.13 | 3.51 | 1.67 | 210 | 214.27 | 210 | 827494 |
| 1724452200 | 209.62 | -0.17 | -0.08 | 210.2 | 210.57 | 206.59 | 889653 |
| 1724365800 | 209.79 | 2.86 | 1.38 | 206.4 | 210.9 | 206.08 | 643798 |
| 1724279400 | 206.93 | 0.91 | 0.44 | 205.54 | 207.165 | 204.985 | 547361 |
| 1724193000 | 206.02 | 1.43 | 0.70 | 203.93 | 206.43 | 203.51 | 633983 |
| 1724106600 | 204.59 | 1.65 | 0.81 | 204.03 | 205.17 | 202.98 | 394633 |
| 1723847400 | 202.94 | 1.96 | 0.98 | 201.01 | 204.5 | 201 | 689327 |
| 1723761000 | 200.98 | -5.01 | -2.43 | 206.76 | 208.35 | 200.54 | 936458 |
| 1723674600 | 205.99 | 3.71 | 1.83 | 201.04 | 206.43 | 200.31 | 1014687 |
| 1723588200 | 202.28 | -1.34 | -0.66 | 203.55 | 203.85 | 199.15 | 1023605 |
| 1723501800 | 203.62 | 2.8 | 1.39 | 201.54 | 204.17 | 200.47 | 494317 |
| 1723242600 | 200.82 | -3.36 | -1.65 | 204.165 | 205.73 | 200.82 | 677448 |
| 1723156200 | 204.18 | 1.94 | 0.96 | 202.42 | 205.96 | 201.55 | 1493501 |
| 1723069800 | 202.24 | 4.99 | 2.53 | 196.38 | 203.37 | 194 | 2317024 |
| 1722983400 | 197.25 | 0.98 | 0.50 | 196.01 | 199.06 | 195.28 | 1589657 |
| 1722897000 | 196.27 | 2.49 | 1.28 | 193.94 | 202.6699 | 192.32 | 1640193 |
| 1722637800 | 193.785 | 8.04 | 4.33 | 186.1 | 195 | 186.1 | 1436167 |
| 1722551400 | 185.75 | 2.24 | 1.22 | 183.74 | 186.51 | 181.32 | 1030983 |
| 1722465000 | 183.51 | -3.54 | -1.89 | 186.9 | 187.07 | 182.34 | 835789 |
| 1722378600 | 187.05 | 1.47 | 0.79 | 185.35 | 187.62 | 185.005 | 591522 |
| 1722292200 | 185.58 | -0.88 | -0.47 | 186.04 | 187.01 | 184.69 | 438147 |
| 1722033000 | 186.46 | -0.59 | -0.32 | 187.8 | 188.745 | 185.74 | 442426 |
| 1721946600 | 187.05 | 1.88 | 1.02 | 184.26 | 189.13 | 183.59 | 786602 |
| 1721860200 | 185.17 | 1.95 | 1.06 | 183.6 | 186.77 | 182.02 | 661259 |
| 1721773800 | 183.22 | -2.78 | -1.49 | 186.51 | 187.27 | 183.01 | 827628 |
| 1721687400 | 186 | 1.37 | 0.74 | 184.99 | 187.02 | 184 | 523806 |
| 1721428200 | 184.63 | 0.69 | 0.38 | 185.09 | 185.57 | 183.56 | 865511 |
| 1721341800 | 183.94 | 3.69 | 2.05 | 179.8 | 184.69 | 179.75 | 873963 |
| 1721255400 | 180.25 | 7.4 | 4.28 | 173.15 | 180.47 | 173 | 1129596 |
| 1721169000 | 172.85 | 0.33 | 0.19 | 171.89 | 175.18 | 171.76 | 574201 |
| 1721082600 | 172.52 | 3.02 | 1.78 | 171.26 | 173.53 | 169.97 | 605092 |
| 1720823400 | 169.5 | -0.27 | -0.16 | 170.55 | 171.27 | 169.09 | 755330 |
| 1720737000 | 169.77 | 0.44 | 0.26 | 169.23 | 171 | 168.16 | 666582 |
| 1720650600 | 169.33 | 0.76 | 0.45 | 168.54 | 169.86 | 167.61 | 513954 |
| 1720564200 | 168.57 | -0.23 | -0.14 | 169.31 | 170.22 | 166.88 | 459747 |
| 1720477800 | 168.8 | -0.87 | -0.51 | 169.91 | 170.11 | 168.29 | 415974 |
| 1720218600 | 169.67 | -1.25 | -0.73 | 171.6 | 171.6 | 168.17 | 415191 |
| 1720040640 | 170.92 | -0.47 | -0.27 | 171.8 | 171.8 | 169.3 | 302465 |
| 1719959400 | 171.39 | -0.53 | -0.31 | 172.1 | 172.87 | 170.52 | 532107 |
| 1719873000 | 171.92 | 1.65 | 0.97 | 172.04 | 172.17 | 170.4495 | 547248 |
| 1719613800 | 170.27 | 0 | 0.00 | 170.27 | 170.27 | 170.27 | 0 |
| 1719527400 | 170.27 | 0.27 | 0.16 | 170.08 | 170.94 | 169.4 | 604650 |
| 1719441000 | 170 | 1.06 | 0.63 | 169.53 | 170.8 | 167.82 | 884822 |
| 1719354600 | 168.94 | -2.39 | -1.39 | 171.88 | 172.065 | 168.3 | 663727 |
| 1719268200 | 171.33 | -4.58 | -2.60 | 174.43 | 175.2 | 171.08 | 745972 |
| 1719009000 | 175.91 | 3.57 | 2.07 | 171.58 | 176.61 | 169.53 | 1440485 |
| 1718922600 | 172.34 | 2.94 | 1.74 | 169.46 | 172.34 | 168.69 | 586798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
