Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
64.13
+0.55 (0.87%)
Dec 18, 2025, 4:00 PM EST - Market closed
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 64.28 | 64.54 | 63.96 | 64.13 | 64.13 | 0.87% | 122,700 |
| Dec 17, 2025 | 64.40 | 64.44 | 63.58 | 63.58 | 63.58 | -1.09% | 314,940 |
| Dec 16, 2025 | 64.35 | 64.46 | 63.95 | 64.28 | 64.28 | -0.36% | 180,645 |
| Dec 15, 2025 | 64.84 | 64.84 | 64.38 | 64.51 | 64.51 | 0.02% | 121,468 |
| Dec 12, 2025 | 65.08 | 65.12 | 64.35 | 64.50 | 64.50 | -1.04% | 225,920 |
| Dec 11, 2025 | 64.74 | 65.18 | 64.57 | 65.18 | 65.18 | 0.17% | 72,569 |
| Dec 10, 2025 | 64.41 | 65.22 | 64.39 | 65.07 | 65.07 | 0.90% | 128,729 |
| Dec 9, 2025 | 64.50 | 64.68 | 64.46 | 64.49 | 64.49 | -0.09% | 89,905 |
| Dec 8, 2025 | 64.82 | 64.82 | 64.36 | 64.55 | 64.55 | -0.20% | 126,869 |
| Dec 5, 2025 | 64.42 | 64.86 | 64.42 | 64.68 | 64.68 | 0.58% | 62,095 |
| Dec 4, 2025 | 64.44 | 64.44 | 64.15 | 64.31 | 64.31 | -0.03% | 106,508 |
| Dec 3, 2025 | 63.81 | 64.40 | 63.81 | 64.33 | 64.33 | 0.72% | 111,629 |
| Dec 2, 2025 | 63.92 | 64.08 | 63.77 | 63.87 | 63.87 | 0.33% | 79,968 |
| Dec 1, 2025 | 63.48 | 63.91 | 63.48 | 63.66 | 63.66 | -0.34% | 92,920 |
| Nov 28, 2025 | 63.55 | 63.89 | 63.55 | 63.88 | 63.88 | 0.61% | 47,867 |
| Nov 26, 2025 | 63.47 | 63.66 | 63.26 | 63.49 | 63.49 | 0.70% | 135,105 |
| Nov 25, 2025 | 62.22 | 63.12 | 62.12 | 63.05 | 63.05 | 1.12% | 136,054 |
| Nov 24, 2025 | 61.99 | 62.49 | 61.96 | 62.35 | 62.35 | 1.45% | 104,951 |
| Nov 21, 2025 | 60.80 | 61.94 | 60.53 | 61.46 | 61.46 | 1.30% | 105,482 |
| Nov 20, 2025 | 63.00 | 63.00 | 60.60 | 60.67 | 60.67 | -1.99% | 111,569 |
| Nov 19, 2025 | 61.77 | 62.43 | 61.56 | 61.90 | 61.90 | 0.23% | 93,312 |
| Nov 18, 2025 | 61.81 | 62.15 | 61.40 | 61.76 | 61.76 | -0.72% | 154,716 |
| Nov 17, 2025 | 62.88 | 63.11 | 61.93 | 62.21 | 62.21 | -1.24% | 89,997 |
| Nov 14, 2025 | 62.42 | 63.38 | 62.42 | 62.99 | 62.99 | -0.13% | 120,627 |
| Nov 13, 2025 | 63.86 | 64.01 | 62.92 | 63.07 | 63.07 | -1.78% | 81,890 |
| Nov 12, 2025 | 64.37 | 64.37 | 64.03 | 64.21 | 64.21 | 0.25% | 94,966 |
| Nov 11, 2025 | 63.86 | 64.12 | 63.70 | 64.05 | 64.05 | 0.06% | 70,147 |
| Nov 10, 2025 | 63.67 | 64.07 | 63.48 | 64.01 | 64.01 | 1.62% | 76,286 |
| Nov 7, 2025 | 62.59 | 62.99 | 62.03 | 62.99 | 62.99 | -0.06% | 95,502 |
| Nov 6, 2025 | 63.72 | 63.72 | 62.85 | 63.03 | 63.03 | -1.35% | 80,456 |
| Nov 5, 2025 | 63.72 | 64.16 | 63.50 | 63.89 | 63.89 | 0.63% | 101,366 |
| Nov 4, 2025 | 63.60 | 64.09 | 63.45 | 63.49 | 63.49 | -1.57% | 87,009 |
| Nov 3, 2025 | 64.66 | 64.66 | 64.06 | 64.50 | 64.50 | 0.12% | 79,328 |
| Oct 31, 2025 | 64.63 | 64.64 | 64.13 | 64.42 | 64.42 | 0.41% | 74,020 |
| Oct 30, 2025 | 64.41 | 64.73 | 64.14 | 64.16 | 64.16 | -1.05% | 68,415 |
| Oct 29, 2025 | 65.23 | 65.23 | 64.54 | 64.84 | 64.84 | -0.15% | 80,155 |
| Oct 28, 2025 | 64.93 | 65.13 | 64.90 | 64.94 | 64.94 | 0.03% | 65,245 |
| Oct 27, 2025 | 64.65 | 64.93 | 64.65 | 64.92 | 64.92 | 1.25% | 67,886 |
| Oct 24, 2025 | 64.06 | 64.29 | 64.06 | 64.12 | 64.12 | 0.83% | 76,527 |
| Oct 23, 2025 | 63.07 | 63.67 | 63.07 | 63.59 | 63.59 | 0.65% | 187,028 |
| Oct 22, 2025 | 63.65 | 63.65 | 62.77 | 63.18 | 63.18 | -0.77% | 78,004 |
| Oct 21, 2025 | 63.41 | 63.82 | 63.41 | 63.67 | 63.67 | 0.27% | 87,229 |
| Oct 20, 2025 | 63.09 | 63.59 | 63.09 | 63.50 | 63.50 | 1.08% | 67,737 |
| Oct 17, 2025 | 62.41 | 62.95 | 62.34 | 62.82 | 62.82 | 0.38% | 70,985 |
| Oct 16, 2025 | 63.19 | 63.22 | 62.21 | 62.58 | 62.58 | -0.59% | 84,410 |
| Oct 15, 2025 | 63.14 | 63.32 | 62.41 | 62.95 | 62.95 | 0.67% | 145,141 |
| Oct 14, 2025 | 61.93 | 62.94 | 61.75 | 62.53 | 62.53 | -0.33% | 62,237 |
| Oct 13, 2025 | 62.67 | 62.83 | 62.39 | 62.74 | 62.74 | 1.72% | 89,923 |
| Oct 10, 2025 | 63.56 | 63.68 | 61.65 | 61.68 | 61.68 | -2.96% | 86,517 |
| Oct 9, 2025 | 63.67 | 63.67 | 63.35 | 63.56 | 63.56 | -0.33% | 66,205 |