Main Sector Rotation ETF (SECT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.351123595506 | 56.96 | 57.37 | 55.28 | 99128 | 56.65531889 | SP |
| 4 | 2.28 | 4.15451895044 | 54.88 | 57.58 | 53.82 | 108897 | 56.1594542 | SP |
| 12 | 1.69 | 3.04669190553 | 55.47 | 57.9 | 53.82 | 103922 | 56.23205615 | SP |
| 26 | 7.2 | 14.4115292234 | 49.96 | 57.9 | 48.59 | 95348 | 54.6411351 | SP |
| 52 | 9.53 | 20.0083980684 | 47.63 | 57.9 | 47.23 | 89457 | 52.45044485 | SP |
| 156 | 14.87 | 35.1619768267 | 42.29 | 57.9 | 35.16 | 84992 | 45.4046742 | SP |
| 260 | 25.97 | 83.2638666239 | 31.19 | 57.9 | 19.52 | 82146 | 41.27714769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 57.16 | 0.14 | 0.25 | 57.11 | 57.17 | 56.85 | 100741 |
| 1738798200 | 57.02 | 0.38 | 0.67 | 56.47 | 57.02 | 56.38 | 75250 |
| 1738711800 | 56.64 | 0.6 | 1.07 | 56.14 | 56.65 | 56.14 | 118704 |
| 1738625400 | 56.04 | -0.48 | -0.85 | 55.34 | 56.2756 | 55.28 | 108085 |
| 1738366200 | 56.52 | -0.19 | -0.34 | 56.96 | 57.37 | 56.43 | 98039 |
| 1738279800 | 56.71 | 0.41 | 0.73 | 56.5 | 56.8697 | 56.33 | 72608 |
| 1738193400 | 56.3 | -0.2 | -0.35 | 56.55 | 56.55 | 55.95 | 95279 |
| 1738107000 | 56.5 | 0.63 | 1.13 | 56.03 | 56.6113 | 55.81 | 175645 |
| 1738020600 | 55.87 | -1.41 | -2.46 | 55.59 | 56.25 | 55.509 | 74161 |
| 1737761400 | 57.28 | -0.13 | -0.23 | 57.58 | 57.58 | 57.15 | 74915 |
| 1737675000 | 57.41 | 0 | 0.00 | 57.41 | 57.41 | 57.41 | 0 |
| 1737588600 | 57.41 | 0.53 | 0.93 | 57.31 | 57.5564 | 57.2404 | 136458 |
| 1737502200 | 56.88 | 0.73 | 1.30 | 56.52 | 56.94 | 56.35 | 143030 |
| 1737156600 | 56.15 | 0.61 | 1.10 | 56.32 | 56.33 | 55.99 | 82444 |
| 1737070200 | 55.54 | -0.1 | -0.18 | 55.845 | 55.9359 | 55.54 | 118253 |
| 1736983800 | 55.64 | 1 | 1.83 | 55.47 | 55.79 | 55.34 | 163894 |
| 1736897400 | 54.64 | 0.16 | 0.29 | 54.83 | 54.92 | 54.255 | 80209 |
| 1736811000 | 54.48 | -0.01 | -0.02 | 53.85 | 54.5 | 53.82 | 73293 |
| 1736551800 | 54.49 | -0.96 | -1.73 | 54.88 | 54.89 | 54.2526 | 174316 |
| 1736379000 | 55.45 | -0.06 | -0.11 | 55.43 | 55.48 | 55.0041 | 105764 |
| 1736292600 | 55.51 | -0.82 | -1.46 | 56.47 | 56.5029 | 55.2799 | 92748 |
| 1736206200 | 56.33 | 0.58 | 1.04 | 56.3 | 56.705 | 56.15 | 107243 |
| 1735947000 | 55.75 | 0.78 | 1.42 | 55.18 | 55.875 | 55.18 | 84692 |
| 1735860600 | 54.97 | 0.01 | 0.02 | 55.27 | 55.51 | 54.57 | 146824 |
| 1735687800 | 54.96 | -0.26 | -0.47 | 55.4 | 55.41 | 54.8236 | 61624 |
| 1735601400 | 55.22 | -0.67 | -1.20 | 55.2 | 55.54 | 54.8445 | 69705 |
| 1735342200 | 55.89 | -0.66 | -1.17 | 56.18 | 56.18 | 55.4599 | 63724 |
| 1735255800 | 56.55 | 0.04 | 0.07 | 56.31 | 56.64 | 56.15 | 64884 |
| 1735077840 | 56.51 | 0.56 | 1.00 | 56.25 | 56.51 | 55.9943 | 140143 |
| 1734996600 | 55.95 | 0.4 | 0.72 | 55.5 | 55.96 | 55.33 | 100171 |
| 1734737400 | 55.55 | 0.66 | 1.20 | 54.64 | 56.0175 | 54.46 | 111124 |
| 1734651000 | 54.89 | -0.46 | -0.83 | 55.59 | 55.59 | 54.89 | 186263 |
| 1734564600 | 55.35 | -2.01 | -3.50 | 57.42 | 57.52 | 55.19 | 136957 |
| 1734478200 | 57.36 | -0.4 | -0.69 | 57.48 | 57.56 | 57.19 | 217543 |
| 1734391800 | 57.76 | 0.44 | 0.77 | 57.4 | 57.9 | 57.4 | 124540 |
| 1734132600 | 57.32 | 0.08 | 0.14 | 57.61 | 57.61 | 57.02 | 127689 |
| 1734046200 | 57.24 | -0.45 | -0.77 | 57.43 | 57.4893 | 57.24 | 69518 |
| 1733959800 | 57.685 | 0.75 | 1.31 | 57.31 | 57.77 | 57.31 | 157379 |
| 1733873400 | 56.94 | -0.32 | -0.56 | 57.31 | 57.3748 | 56.84 | 109139 |
| 1733787000 | 57.26 | -0.56 | -0.97 | 57.78 | 57.8501 | 57.155 | 144043 |
| 1733527800 | 57.82 | 0.46 | 0.80 | 57.52 | 57.845 | 57.52 | 74357 |
| 1733441400 | 57.36 | -0.42 | -0.73 | 57.69 | 57.69 | 57.33 | 76264 |
| 1733355000 | 57.78 | 0.64 | 1.12 | 57.5 | 57.8499 | 57.3871 | 72926 |
| 1733268600 | 57.14 | 0.04 | 0.07 | 56.9 | 57.14 | 56.9 | 49277 |
| 1733182200 | 57.1 | 0.47 | 0.83 | 56.715 | 57.1499 | 56.715 | 72288 |
| 1732917840 | 56.63 | 0.42 | 0.75 | 56.4 | 56.6936 | 56.4 | 77540 |
| 1732750200 | 56.21 | -0.3 | -0.53 | 56.49 | 56.49 | 55.94 | 95688 |
| 1732663800 | 56.51 | 0.08 | 0.14 | 56.535 | 56.56 | 56.31 | 131571 |
| 1732577400 | 56.43 | 0.3 | 0.53 | 56.61 | 56.76 | 56.3191 | 87257 |
| 1732318200 | 56.13 | 0.32 | 0.57 | 55.76 | 56.16 | 55.76 | 78494 |
| 1732231800 | 55.81 | 0.4 | 0.72 | 55.72 | 55.9589 | 55.05 | 61380 |
| 1732145400 | 55.41 | 0.16 | 0.29 | 55.265 | 55.41 | 54.7796 | 67137 |
| 1732059000 | 55.25 | 0.33 | 0.60 | 54.55 | 55.25 | 54.505 | 75182 |
| 1731972600 | 54.92 | 0.26 | 0.48 | 54.79 | 55.06 | 54.58 | 63026 |
| 1731713400 | 54.66 | -1.3 | -2.32 | 55.47 | 55.47 | 54.52 | 160879 |
| 1731627000 | 55.96 | -0.5 | -0.89 | 56.5 | 56.519 | 55.935856 | 77730 |
| 1731540600 | 56.46 | -0.21 | -0.37 | 56.715 | 56.81 | 56.455 | 146963 |
| 1731454200 | 56.67 | -0.32 | -0.56 | 56.87 | 56.9482 | 56.4386 | 83976 |
| 1731367800 | 56.99 | 0.15 | 0.26 | 57.05 | 57.07 | 56.75 | 98853 |
| 1731108600 | 56.84 | 0.18 | 0.32 | 56.61 | 56.88 | 56.6 | 114845 |
| 1731022200 | 56.66 | 0.72 | 1.30 | 56.26 | 56.75 | 56.26 | 118812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
