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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202553.3653.4953.2053.4253.420.38%82,952
Mar 24, 202552.8953.3252.8653.2253.221.93%224,491
Mar 21, 202551.5052.2251.5052.2152.210.10%172,711
Mar 20, 202551.9052.6151.9052.1652.16-0.32%113,871
Mar 19, 202551.8052.6951.7552.3352.331.16%97,002
Mar 18, 202551.8751.8751.5051.7351.73-1.28%152,162
Mar 17, 202551.8152.6751.8152.4052.401.04%172,918
Mar 14, 202551.3151.9551.1551.8651.862.25%232,095
Mar 13, 202551.3051.4050.4950.7250.72-1.63%94,373
Mar 12, 202551.8251.8851.2751.5651.560.94%216,083
Mar 11, 202551.2751.6750.6151.0851.08-0.58%348,427
Mar 10, 202552.2552.3450.9151.3851.38-3.31%175,029
Mar 7, 202552.7353.2251.9153.1453.140.76%166,129
Mar 6, 202553.2453.6452.5652.7452.74-2.41%139,402
Mar 5, 202553.4454.2153.0154.0454.041.26%120,812
Mar 4, 202553.3554.0252.6053.3753.37-0.80%281,500
Mar 3, 202555.1455.1453.4853.8053.80-2.02%90,706
Feb 28, 202554.0354.9153.9254.9154.911.42%74,251
Feb 27, 202555.6055.6754.1154.1454.14-2.26%112,133
Feb 26, 202555.3855.8955.1755.3955.390.49%98,950
Feb 25, 202555.5655.7454.7655.1255.12-1.04%162,006
Feb 24, 202556.2856.2855.6355.7055.70-0.82%94,344
Feb 21, 202557.4057.4056.1256.1656.16-2.09%180,775
Feb 20, 202557.6257.6257.0857.3657.36-0.76%116,941
Feb 19, 202557.5657.8657.4557.8057.800.03%64,693
Feb 18, 202557.6657.7857.4257.7857.780.47%105,532
Feb 14, 202557.3857.5457.3457.5157.510.19%65,341
Feb 13, 202556.9457.4256.8857.4057.401.20%88,253
Feb 12, 202556.1656.7856.1656.7256.72-0.23%71,757
Feb 11, 202556.6256.9356.6256.8556.85-0.30%69,364