Main Sector Rotation ETF SECT
69.85 USD -0.44 (-0.63%)
Regular-session close
69.85 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
69.25 Day range 70.40
58.63 52-week range 73.53
- YTD
- +8.24%
- 1 year
- +10.75%
SECT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 70.59 | 70.40 | 69.25 | 69.85 | -0.44 | -0.63% | 110,981 |
| Nov 12, 2026 | 69.84 | 70.91 | 69.84 | 70.29 | -0.37 | -0.52% | 103,500 |
| Nov 11, 2026 | 70.17 | 71.01 | 70.17 | 70.66 | +1.08 | +1.55% | 69,000 |
| Nov 10, 2026 | 69.30 | 69.77 | 69.07 | 69.58 | -0.22 | -0.32% | 140,600 |
| Nov 9, 2026 | 68.61 | 70.10 | 68.46 | 69.80 | +1.87 | +2.75% | 103,500 |
| Nov 6, 2026 | 67.91 | 68.42 | 67.86 | 67.93 | +0.30 | +0.44% | 108,600 |
| Nov 5, 2026 | 70.90 | 70.90 | 67.56 | 67.63 | -3.60 | -5.05% | 203,500 |
| Nov 4, 2026 | 70.92 | 71.38 | 70.92 | 71.23 | +0.82 | +1.16% | 101,800 |
| Nov 3, 2026 | 70.28 | 70.67 | 70.25 | 70.41 | +0.31 | +0.44% | 172,700 |
| Nov 2, 2026 | 70.93 | 71.29 | 70.07 | 70.10 | -0.48 | -0.68% | 158,000 |
| Oct 30, 2026 | 71.23 | 71.23 | 70.09 | 70.58 | -1.77 | -2.45% | 79,700 |
| Oct 29, 2026 | 72.16 | 72.42 | 72.07 | 72.35 | +0.02 | +0.03% | 89,300 |
| Oct 28, 2026 | 72.30 | 72.35 | 72.03 | 72.33 | +0.36 | +0.50% | 127,300 |
| Oct 27, 2026 | 71.73 | 72.09 | 71.48 | 71.97 | +0.63 | +0.88% | 90,100 |
| Oct 26, 2026 | 70.77 | 71.48 | 70.77 | 71.34 | +0.70 | +0.99% | 139,400 |
| Oct 23, 2026 | 70.57 | 70.89 | 70.42 | 70.64 | -0.30 | -0.42% | 109,200 |
| Oct 22, 2026 | 71.11 | 71.30 | 70.66 | 70.94 | -0.91 | -1.27% | 123,000 |
| Oct 21, 2026 | 71.63 | 71.99 | 71.40 | 71.85 | +0.68 | +0.96% | 101,000 |
| Oct 20, 2026 | 70.89 | 71.55 | 70.69 | 71.17 | +0.22 | +0.31% | 62,400 |
| Oct 19, 2026 | 71.32 | 71.36 | 70.91 | 70.95 | +0.28 | +0.40% | 148,400 |
| Oct 16, 2026 | 71.61 | 71.61 | 70.47 | 70.67 | -0.96 | -1.34% | 119,700 |
| Oct 15, 2026 | 70.91 | 71.70 | 70.71 | 71.63 | +0.17 | +0.24% | 109,600 |
| Oct 14, 2026 | 72.11 | 72.11 | 71.17 | 71.46 | -1.04 | -1.43% | 93,500 |
| Oct 13, 2026 | 72.38 | 72.54 | 72.19 | 72.50 | -0.16 | -0.22% | 63,400 |
| Oct 12, 2026 | 72.81 | 72.81 | 72.52 | 72.66 | -0.29 | -0.40% | 62,600 |
| Oct 9, 2026 | 72.89 | 73.03 | 72.58 | 72.95 | +0.50 | +0.69% | 101,200 |
| Oct 8, 2026 | 72.58 | 72.89 | 72.07 | 72.45 | -0.48 | -0.66% | 118,100 |
| Oct 7, 2026 | 72.75 | 73.05 | 72.63 | 72.93 | -0.38 | -0.52% | 85,100 |
| Oct 6, 2026 | 73.34 | 73.54 | 73.27 | 73.31 | +0.43 | +0.59% | 85,300 |
| Oct 5, 2026 | 72.38 | 72.99 | 72.38 | 72.88 | +0.48 | +0.66% | 77,500 |
| Oct 2, 2026 | 72.72 | 72.77 | 72.32 | 72.40 | +0.53 | +0.74% | 122,700 |
| Oct 1, 2026 | 71.86 | 72.05 | 71.32 | 71.87 | +0.32 | +0.45% | 153,400 |
| Sep 30, 2026 | 71.89 | 72.09 | 71.55 | 71.55 | -0.16 | -0.22% | 107,700 |
| Sep 29, 2026 | 71.91 | 71.91 | 71.49 | 71.71 | +0.02 | +0.03% | 111,800 |
| Sep 28, 2026 | 72.03 | 72.17 | 71.45 | 71.69 | -0.62 | -0.86% | 170,300 |
| Sep 25, 2026 | 72.16 | 72.43 | 71.89 | 72.31 | +0.40 | +0.56% | 163,300 |
| Sep 24, 2026 | 71.60 | 72.03 | 71.47 | 71.91 | -0.25 | -0.35% | 151,300 |
| Sep 23, 2026 | 72.45 | 72.46 | 72.04 | 72.16 | -0.43 | -0.59% | 105,400 |
| Sep 22, 2026 | 72.68 | 72.71 | 72.31 | 72.59 | +0.09 | +0.12% | 121,800 |
| Sep 21, 2026 | 71.88 | 72.56 | 71.74 | 72.50 | +1.19 | +1.67% | 206,000 |
| Sep 18, 2026 | 71.07 | 71.32 | 70.81 | 71.31 | +0.18 | +0.25% | 136,300 |
| Sep 17, 2026 | 71.30 | 71.30 | 70.95 | 71.13 | +0.87 | +1.24% | 188,400 |
| Sep 16, 2026 | 70.75 | 71.13 | 69.77 | 70.26 | -0.23 | -0.33% | 230,000 |
| Sep 15, 2026 | 70.84 | 70.84 | 70.36 | 70.49 | -0.27 | -0.38% | 211,900 |
| Sep 14, 2026 | 70.64 | 71.07 | 70.54 | 70.76 | -0.72 | -1.01% | 122,400 |
| Sep 11, 2026 | 71.66 | 71.66 | 71.40 | 71.48 | +0.57 | +0.80% | 96,100 |
| Sep 10, 2026 | 71.04 | 71.21 | 70.81 | 70.91 | -0.65 | -0.91% | 215,400 |
| Sep 9, 2026 | 71.83 | 71.83 | 71.46 | 71.56 | -0.33 | -0.46% | 182,300 |
| Sep 8, 2026 | 72.17 | 72.19 | 71.85 | 71.89 | -0.21 | -0.29% | 132,700 |
| Sep 4, 2026 | 72.11 | 72.14 | 71.93 | 72.10 | 0.00 | 0.00% | 93,200 |
| Sep 3, 2026 | 71.48 | 72.13 | 71.40 | 72.10 | +0.87 | +1.22% | 169,700 |
| Sep 2, 2026 | 71.08 | 71.26 | 70.89 | 71.23 | +0.23 | +0.32% | 190,200 |
| Sep 1, 2026 | 71.25 | 71.33 | 70.77 | 71.00 | -0.85 | -1.18% | 109,300 |
| Aug 31, 2026 | 71.88 | 71.88 | 71.65 | 71.85 | -0.20 | -0.28% | 92,400 |
| Aug 28, 2026 | 72.11 | 72.66 | 71.93 | 72.05 | -0.42 | -0.58% | 223,900 |
| Aug 27, 2026 | 72.30 | 72.55 | 72.14 | 72.47 | +0.65 | +0.91% | 113,100 |
| Aug 26, 2026 | 71.33 | 71.90 | 71.33 | 71.82 | +0.24 | +0.34% | 92,900 |
| Aug 25, 2026 | 71.68 | 71.72 | 71.05 | 71.58 | +0.34 | +0.48% | 124,100 |
| Aug 24, 2026 | 71.43 | 71.43 | 71.10 | 71.24 | -0.42 | -0.59% | 114,600 |
| Aug 21, 2026 | 72.02 | 72.02 | 71.49 | 71.66 | +0.24 | +0.34% | 74,400 |
| Aug 20, 2026 | 71.58 | 71.96 | 71.37 | 71.42 | -0.46 | -0.64% | 117,700 |
| Aug 19, 2026 | 72.51 | 72.51 | 71.86 | 71.88 | -0.34 | -0.47% | 110,700 |
| Aug 18, 2026 | 72.42 | 72.57 | 72.18 | 72.22 | -0.95 | -1.30% | 139,300 |
| Aug 17, 2026 | 73.49 | 73.50 | 73.15 | 73.17 | -0.26 | -0.35% | 125,800 |
| Aug 14, 2026 | 73.38 | 73.66 | 73.28 | 73.43 | -0.10 | -0.14% | 87,900 |
65 days, newest first. Daily bars as drawn on the SECT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.