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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 55.42 | 55.73 | 54.82 | 55.09 | 55.09 | -0.29% | 237,068 |
Jun 4, 2025 | 55.38 | 55.44 | 55.23 | 55.25 | 55.25 | 0.09% | 87,789 |
Jun 3, 2025 | 54.74 | 55.25 | 54.74 | 55.20 | 55.20 | 0.73% | 196,675 |
Jun 2, 2025 | 54.28 | 54.80 | 54.19 | 54.80 | 54.80 | 0.55% | 86,745 |
May 30, 2025 | 54.39 | 54.61 | 53.83 | 54.50 | 54.50 | -0.04% | 161,507 |
May 29, 2025 | 54.99 | 55.08 | 54.27 | 54.52 | 54.52 | 0.04% | 84,238 |
May 28, 2025 | 54.80 | 54.93 | 54.44 | 54.50 | 54.50 | -0.58% | 87,169 |
May 27, 2025 | 54.36 | 54.85 | 54.20 | 54.82 | 54.82 | 2.22% | 52,776 |
May 23, 2025 | 53.26 | 53.89 | 53.26 | 53.63 | 53.63 | -0.83% | 83,809 |
May 22, 2025 | 54.07 | 54.42 | 53.98 | 54.08 | 54.08 | -0.04% | 117,434 |
May 21, 2025 | 54.64 | 55.07 | 53.97 | 54.10 | 54.10 | -1.73% | 106,531 |
May 20, 2025 | 55.00 | 55.10 | 54.78 | 55.05 | 55.05 | -0.31% | 75,452 |
May 19, 2025 | 54.47 | 55.27 | 54.47 | 55.22 | 55.22 | - | 96,063 |
May 16, 2025 | 54.85 | 55.22 | 54.85 | 55.22 | 55.22 | 0.71% | 80,950 |
May 15, 2025 | 54.46 | 54.98 | 54.43 | 54.83 | 54.83 | 0.16% | 92,563 |
May 14, 2025 | 54.77 | 54.94 | 54.53 | 54.74 | 54.74 | 0.11% | 192,263 |
May 13, 2025 | 54.12 | 54.86 | 54.12 | 54.68 | 54.68 | 1.13% | 157,819 |
May 12, 2025 | 54.03 | 54.10 | 53.58 | 54.07 | 54.07 | 3.50% | 118,899 |
May 9, 2025 | 52.54 | 52.60 | 52.20 | 52.24 | 52.24 | -0.19% | 110,208 |
May 8, 2025 | 52.26 | 52.75 | 52.03 | 52.34 | 52.34 | 0.71% | 105,354 |
May 7, 2025 | 51.73 | 52.11 | 51.43 | 51.97 | 51.97 | 0.68% | 121,475 |
May 6, 2025 | 51.48 | 51.97 | 51.36 | 51.62 | 51.62 | -0.96% | 109,821 |
May 5, 2025 | 51.83 | 52.41 | 51.83 | 52.12 | 52.12 | -0.34% | 124,429 |
May 2, 2025 | 52.00 | 52.44 | 51.96 | 52.30 | 52.30 | 1.81% | 153,636 |
May 1, 2025 | 51.74 | 51.95 | 51.33 | 51.37 | 51.37 | 0.29% | 96,986 |
Apr 30, 2025 | 50.28 | 51.28 | 49.93 | 51.22 | 51.22 | 0.16% | 106,192 |
Apr 29, 2025 | 50.59 | 51.28 | 50.59 | 51.14 | 51.14 | 0.65% | 118,986 |
Apr 28, 2025 | 50.80 | 50.98 | 50.23 | 50.81 | 50.81 | 0.14% | 71,392 |
Apr 25, 2025 | 50.19 | 50.82 | 50.15 | 50.74 | 50.74 | 0.69% | 167,565 |
Apr 24, 2025 | 49.18 | 50.41 | 49.18 | 50.39 | 50.39 | 2.79% | 208,316 |
Apr 23, 2025 | 49.38 | 49.98 | 48.86 | 49.02 | 49.02 | 2.17% | 281,330 |
Apr 22, 2025 | 47.30 | 48.21 | 47.30 | 47.98 | 47.98 | 2.43% | 186,110 |
Apr 21, 2025 | 47.34 | 47.53 | 46.31 | 46.84 | 46.84 | -2.44% | 184,169 |
Apr 17, 2025 | 48.13 | 48.31 | 47.75 | 48.01 | 48.01 | 0.04% | 119,362 |
Apr 16, 2025 | 48.51 | 48.77 | 47.32 | 47.99 | 47.99 | -2.40% | 154,190 |
Apr 15, 2025 | 49.12 | 49.63 | 49.11 | 49.17 | 49.17 | 0.08% | 169,705 |
Apr 14, 2025 | 49.50 | 49.69 | 48.65 | 49.13 | 49.13 | 0.82% | 110,998 |
Apr 11, 2025 | 47.55 | 48.87 | 47.38 | 48.73 | 48.73 | 1.63% | 126,277 |
Apr 10, 2025 | 48.95 | 48.95 | 46.52 | 47.95 | 47.95 | -4.12% | 125,643 |
Apr 9, 2025 | 45.10 | 50.23 | 44.88 | 50.01 | 50.01 | 10.52% | 184,125 |
Apr 8, 2025 | 47.55 | 47.95 | 44.62 | 45.25 | 45.25 | -1.59% | 283,102 |
Apr 7, 2025 | 44.37 | 47.55 | 44.18 | 45.98 | 45.98 | -0.13% | 399,988 |
Apr 4, 2025 | 47.55 | 47.76 | 45.96 | 46.04 | 46.04 | -6.04% | 282,709 |
Apr 3, 2025 | 49.70 | 50.03 | 48.90 | 49.00 | 49.00 | -5.19% | 171,866 |
Apr 2, 2025 | 50.58 | 51.92 | 50.58 | 51.68 | 51.68 | 0.94% | 140,797 |
Apr 1, 2025 | 50.89 | 51.33 | 50.50 | 51.20 | 51.20 | 0.27% | 179,731 |
Mar 31, 2025 | 50.23 | 51.12 | 49.78 | 51.06 | 51.06 | 0.10% | 132,076 |
Mar 28, 2025 | 51.96 | 52.06 | 50.89 | 51.01 | 51.01 | -2.30% | 164,277 |
Mar 27, 2025 | 52.30 | 52.56 | 52.15 | 52.21 | 52.21 | -0.68% | 203,491 |
Mar 26, 2025 | 53.30 | 53.36 | 52.40 | 52.57 | 52.57 | -1.59% | 84,618 |