Main Sector Rotation ETF (SECT)
CBOE: SECT
· Real-Time Price · USD
62.76
0.29 (0.46%)
At close: Sep 29, 2025, 3:59 PM
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 62.81 | 62.91 | 62.66 | 62.79 | n/a | 0.51% | 115,091 |
| Sep 26, 2025 | 62.21 | 62.55 | 62.07 | 62.47 | 62.47 | 0.61% | 129,800 |
| Sep 25, 2025 | 61.95 | 62.19 | 61.76 | 62.09 | 62.09 | -0.59% | 55,900 |
| Sep 24, 2025 | 62.70 | 62.72 | 62.28 | 62.46 | 62.46 | -0.43% | 74,145 |
| Sep 23, 2025 | 63.20 | 63.20 | 62.61 | 62.73 | 62.73 | -0.68% | 98,536 |
| Sep 22, 2025 | 62.66 | 63.19 | 62.63 | 63.16 | 63.06 | 0.51% | 89,633 |
| Sep 19, 2025 | 62.77 | 62.89 | 62.51 | 62.84 | 62.74 | 0.42% | 62,238 |
| Sep 18, 2025 | 62.36 | 62.72 | 62.36 | 62.58 | 62.48 | 0.87% | 74,000 |
| Sep 17, 2025 | 61.97 | 62.23 | 61.53 | 62.04 | 61.94 | 0.05% | 91,031 |
| Sep 16, 2025 | 62.19 | 62.19 | 61.86 | 62.01 | 61.91 | -0.18% | 58,915 |
| Sep 15, 2025 | 62.02 | 62.12 | 61.94 | 62.12 | 62.02 | 0.60% | 68,700 |
| Sep 12, 2025 | 61.78 | 61.93 | 61.73 | 61.75 | 61.65 | -0.13% | 49,500 |
| Sep 11, 2025 | 61.37 | 61.92 | 61.37 | 61.83 | 61.73 | 1.08% | 84,649 |
| Sep 10, 2025 | 61.35 | 61.41 | 61.03 | 61.17 | 61.07 | 0.25% | 69,924 |
| Sep 9, 2025 | 60.86 | 61.08 | 60.71 | 61.02 | 60.92 | 0.23% | 75,700 |
| Sep 8, 2025 | 60.72 | 60.91 | 60.68 | 60.88 | 60.78 | 0.46% | 69,324 |
| Sep 5, 2025 | 60.88 | 60.92 | 60.24 | 60.60 | 60.50 | 0.12% | 69,600 |
| Sep 4, 2025 | 60.02 | 60.53 | 59.91 | 60.53 | 60.43 | 0.78% | 59,800 |
| Sep 3, 2025 | 59.95 | 60.09 | 59.75 | 60.06 | 59.96 | 0.42% | 87,200 |
| Sep 2, 2025 | 59.40 | 59.81 | 59.28 | 59.81 | 59.71 | -0.61% | 106,900 |