Main Sector Rotation ETF (SECT)
BATS: SECT · Real-Time Price · USD
48.95
+0.97 (2.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SECT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 25, 2025 | 53.36 | 53.49 | 53.20 | 53.42 | 53.42 | 0.38% | 82,952 |
Mar 24, 2025 | 52.89 | 53.32 | 52.86 | 53.22 | 53.22 | 1.93% | 224,491 |
Mar 21, 2025 | 51.50 | 52.22 | 51.50 | 52.21 | 52.21 | 0.10% | 172,711 |
Mar 20, 2025 | 51.90 | 52.61 | 51.90 | 52.16 | 52.16 | -0.32% | 113,871 |
Mar 19, 2025 | 51.80 | 52.69 | 51.75 | 52.33 | 52.33 | 1.16% | 97,002 |
Mar 18, 2025 | 51.87 | 51.87 | 51.50 | 51.73 | 51.73 | -1.28% | 152,162 |
Mar 17, 2025 | 51.81 | 52.67 | 51.81 | 52.40 | 52.40 | 1.04% | 172,918 |
Mar 14, 2025 | 51.31 | 51.95 | 51.15 | 51.86 | 51.86 | 2.25% | 232,095 |
Mar 13, 2025 | 51.30 | 51.40 | 50.49 | 50.72 | 50.72 | -1.63% | 94,373 |
Mar 12, 2025 | 51.82 | 51.88 | 51.27 | 51.56 | 51.56 | 0.94% | 216,083 |
Mar 11, 2025 | 51.27 | 51.67 | 50.61 | 51.08 | 51.08 | -0.58% | 348,427 |
Mar 10, 2025 | 52.25 | 52.34 | 50.91 | 51.38 | 51.38 | -3.31% | 175,029 |
Mar 7, 2025 | 52.73 | 53.22 | 51.91 | 53.14 | 53.14 | 0.76% | 166,129 |
Mar 6, 2025 | 53.24 | 53.64 | 52.56 | 52.74 | 52.74 | -2.41% | 139,402 |
Mar 5, 2025 | 53.44 | 54.21 | 53.01 | 54.04 | 54.04 | 1.26% | 120,812 |
Mar 4, 2025 | 53.35 | 54.02 | 52.60 | 53.37 | 53.37 | -0.80% | 281,500 |
Mar 3, 2025 | 55.14 | 55.14 | 53.48 | 53.80 | 53.80 | -2.02% | 90,706 |
Feb 28, 2025 | 54.03 | 54.91 | 53.92 | 54.91 | 54.91 | 1.42% | 74,251 |
Feb 27, 2025 | 55.60 | 55.67 | 54.11 | 54.14 | 54.14 | -2.26% | 112,133 |
Feb 26, 2025 | 55.38 | 55.89 | 55.17 | 55.39 | 55.39 | 0.49% | 98,950 |
Feb 25, 2025 | 55.56 | 55.74 | 54.76 | 55.12 | 55.12 | -1.04% | 162,006 |
Feb 24, 2025 | 56.28 | 56.28 | 55.63 | 55.70 | 55.70 | -0.82% | 94,344 |
Feb 21, 2025 | 57.40 | 57.40 | 56.12 | 56.16 | 56.16 | -2.09% | 180,775 |
Feb 20, 2025 | 57.62 | 57.62 | 57.08 | 57.36 | 57.36 | -0.76% | 116,941 |
Feb 19, 2025 | 57.56 | 57.86 | 57.45 | 57.80 | 57.80 | 0.03% | 64,693 |
Feb 18, 2025 | 57.66 | 57.78 | 57.42 | 57.78 | 57.78 | 0.47% | 105,532 |
Feb 14, 2025 | 57.38 | 57.54 | 57.34 | 57.51 | 57.51 | 0.19% | 65,341 |
Feb 13, 2025 | 56.94 | 57.42 | 56.88 | 57.40 | 57.40 | 1.20% | 88,253 |
Feb 12, 2025 | 56.16 | 56.78 | 56.16 | 56.72 | 56.72 | -0.23% | 71,757 |
Feb 11, 2025 | 56.62 | 56.93 | 56.62 | 56.85 | 56.85 | -0.30% | 69,364 |