(SECT)
CBOE: SECT
· Real-Time Price · USD
61.84
0.67 (1.10%)
At close: Sep 11, 2025, 3:00 PM
SECT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 61.37 | 61.92 | 61.37 | 61.83 | 61.83 | 1.08% | 84,649 |
| Sep 10, 2025 | 61.35 | 61.41 | 61.03 | 61.17 | 61.17 | 0.25% | 69,924 |
| Sep 9, 2025 | 60.86 | 61.08 | 60.71 | 61.02 | 61.02 | 0.23% | 75,700 |
| Sep 8, 2025 | 60.72 | 60.91 | 60.68 | 60.88 | 60.88 | 0.46% | 69,324 |
| Sep 5, 2025 | 60.88 | 60.92 | 60.24 | 60.60 | 60.60 | 0.12% | 69,600 |
| Sep 4, 2025 | 60.02 | 60.53 | 59.91 | 60.53 | 60.53 | 0.78% | 59,800 |
| Sep 3, 2025 | 59.95 | 60.09 | 59.75 | 60.06 | 60.06 | 0.42% | 87,200 |
| Sep 2, 2025 | 59.40 | 59.81 | 59.28 | 59.81 | 59.81 | -0.61% | 106,900 |
| Aug 29, 2025 | 60.40 | 60.48 | 60.04 | 60.18 | 60.18 | -0.73% | 120,024 |
| Aug 28, 2025 | 60.37 | 60.80 | 60.30 | 60.62 | 60.62 | 0.41% | 89,121 |
| Aug 27, 2025 | 60.12 | 60.42 | 60.12 | 60.37 | 60.37 | 0.35% | 70,548 |
| Aug 26, 2025 | 59.96 | 60.20 | 59.96 | 60.16 | 60.16 | 0.33% | 62,621 |
| Aug 25, 2025 | 60.07 | 60.21 | 59.96 | 59.96 | 59.96 | -0.51% | 45,324 |
| Aug 22, 2025 | 59.49 | 60.39 | 59.44 | 60.27 | 60.27 | 1.67% | 69,700 |
| Aug 21, 2025 | 59.24 | 59.43 | 59.08 | 59.28 | 59.28 | -0.35% | 131,200 |
| Aug 20, 2025 | 59.55 | 59.60 | 58.96 | 59.49 | 59.49 | -0.17% | 93,240 |
| Aug 19, 2025 | 59.96 | 60.12 | 59.54 | 59.59 | 59.59 | -0.87% | 70,000 |
| Aug 18, 2025 | 60.02 | 60.14 | 59.97 | 60.11 | 60.11 | 0.10% | 96,511 |
| Aug 15, 2025 | 60.25 | 60.28 | 59.98 | 60.05 | 60.05 | -0.37% | 67,849 |
| Aug 14, 2025 | 59.93 | 60.31 | 59.93 | 60.27 | 60.27 | 0.05% | 89,600 |