Main Sector Rotation ETF (SECT)
50.52
+0.14
(+0.28%)
USD |
BATS |
May 24, 11:28
SECT Price: 50.52 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2024 | 51.17 | 51.17 | 50.22 | 50.38 | 105865.0 |
| May 22, 2024 | 50.91 | 51.00 | 50.66 | 50.88 | 88875.00 |
| May 21, 2024 | 50.83 | 50.98 | 50.83 | 50.96 | 49092.00 |
| May 20, 2024 | 50.80 | 51.08 | 50.80 | 51.02 | 76299.00 |
| May 17, 2024 | 50.91 | 50.91 | 50.67 | 50.80 | 65150.00 |
| May 16, 2024 | 50.98 | 50.98 | 50.80 | 50.81 | 89857.00 |
| May 15, 2024 | 50.71 | 51.00 | 50.66 | 51.00 | 100927.0 |
| May 14, 2024 | 50.23 | 50.46 | 50.18 | 50.43 | 66689.00 |
| May 13, 2024 | 50.11 | 50.19 | 50.00 | 50.07 | 69178.00 |
| May 10, 2024 | 50.07 | 50.15 | 49.82 | 49.95 | 53518.00 |
| May 09, 2024 | 49.55 | 49.89 | 49.54 | 49.89 | 65437.00 |
| May 08, 2024 | 49.37 | 49.70 | 49.37 | 49.65 | 81728.00 |
| May 07, 2024 | 49.74 | 49.93 | 49.71 | 49.75 | 62688.00 |
| May 06, 2024 | 49.49 | 49.76 | 49.45 | 49.76 | 74138.00 |
| May 03, 2024 | 49.24 | 49.44 | 49.02 | 49.15 | 78838.00 |
| May 02, 2024 | 47.75 | 48.54 | 47.75 | 48.52 | 60710.00 |
| May 01, 2024 | 47.85 | 48.70 | 47.78 | 48.17 | 93465.00 |
| Apr 30, 2024 | 48.97 | 48.97 | 47.85 | 47.89 | 93867.00 |
| Apr 29, 2024 | 48.75 | 48.84 | 48.46 | 48.75 | 87634.00 |
| Apr 26, 2024 | 48.35 | 48.72 | 48.26 | 48.58 | 62961.00 |
| Apr 25, 2024 | 47.66 | 48.30 | 47.62 | 48.16 | 47829.00 |
| Apr 24, 2024 | 48.61 | 48.75 | 48.27 | 48.63 | 81252.00 |
| Apr 23, 2024 | 47.98 | 48.64 | 47.96 | 48.53 | 90800.00 |
| Apr 22, 2024 | 47.58 | 48.07 | 47.38 | 47.80 | 65687.00 |
| Apr 19, 2024 | 47.52 | 47.78 | 47.23 | 47.41 | 66777.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.52
Minimum
Mar 23 2020
51.02
Maximum
May 20 2024
37.81
Average
39.65
Median
Jul 19 2021