Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
55.09
-0.16 (-0.29%)
Jun 5, 2025, 4:00 PM - Market closed

SECT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202555.4255.7354.8255.0955.09-0.29%237,068
Jun 4, 202555.3855.4455.2355.2555.250.09%87,789
Jun 3, 202554.7455.2554.7455.2055.200.73%196,675
Jun 2, 202554.2854.8054.1954.8054.800.55%86,745
May 30, 202554.3954.6153.8354.5054.50-0.04%161,507
May 29, 202554.9955.0854.2754.5254.520.04%84,238
May 28, 202554.8054.9354.4454.5054.50-0.58%87,169
May 27, 202554.3654.8554.2054.8254.822.22%52,776
May 23, 202553.2653.8953.2653.6353.63-0.83%83,809
May 22, 202554.0754.4253.9854.0854.08-0.04%117,434
May 21, 202554.6455.0753.9754.1054.10-1.73%106,531
May 20, 202555.0055.1054.7855.0555.05-0.31%75,452
May 19, 202554.4755.2754.4755.2255.22-96,063
May 16, 202554.8555.2254.8555.2255.220.71%80,950
May 15, 202554.4654.9854.4354.8354.830.16%92,563
May 14, 202554.7754.9454.5354.7454.740.11%192,263
May 13, 202554.1254.8654.1254.6854.681.13%157,819
May 12, 202554.0354.1053.5854.0754.073.50%118,899
May 9, 202552.5452.6052.2052.2452.24-0.19%110,208
May 8, 202552.2652.7552.0352.3452.340.71%105,354
May 7, 202551.7352.1151.4351.9751.970.68%121,475
May 6, 202551.4851.9751.3651.6251.62-0.96%109,821
May 5, 202551.8352.4151.8352.1252.12-0.34%124,429
May 2, 202552.0052.4451.9652.3052.301.81%153,636
May 1, 202551.7451.9551.3351.3751.370.29%96,986
Apr 30, 202550.2851.2849.9351.2251.220.16%106,192
Apr 29, 202550.5951.2850.5951.1451.140.65%118,986
Apr 28, 202550.8050.9850.2350.8150.810.14%71,392
Apr 25, 202550.1950.8250.1550.7450.740.69%167,565
Apr 24, 202549.1850.4149.1850.3950.392.79%208,316
Apr 23, 202549.3849.9848.8649.0249.022.17%281,330
Apr 22, 202547.3048.2147.3047.9847.982.43%186,110
Apr 21, 202547.3447.5346.3146.8446.84-2.44%184,169
Apr 17, 202548.1348.3147.7548.0148.010.04%119,362
Apr 16, 202548.5148.7747.3247.9947.99-2.40%154,190
Apr 15, 202549.1249.6349.1149.1749.170.08%169,705
Apr 14, 202549.5049.6948.6549.1349.130.82%110,998
Apr 11, 202547.5548.8747.3848.7348.731.63%126,277
Apr 10, 202548.9548.9546.5247.9547.95-4.12%125,643
Apr 9, 202545.1050.2344.8850.0150.0110.52%184,125
Apr 8, 202547.5547.9544.6245.2545.25-1.59%283,102
Apr 7, 202544.3747.5544.1845.9845.98-0.13%399,988
Apr 4, 202547.5547.7645.9646.0446.04-6.04%282,709
Apr 3, 202549.7050.0348.9049.0049.00-5.19%171,866
Apr 2, 202550.5851.9250.5851.6851.680.94%140,797
Apr 1, 202550.8951.3350.5051.2051.200.27%179,731
Mar 31, 202550.2351.1249.7851.0651.060.10%132,076
Mar 28, 202551.9652.0650.8951.0151.01-2.30%164,277
Mar 27, 202552.3052.5652.1552.2152.21-0.68%203,491
Mar 26, 202553.3053.3652.4052.5752.57-1.59%84,618