MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SECT — Main Sector Rotation ETF
Cboe BZXMain Sector Rotation ETF
$72.93
-0.38(-0.52%)
- O
- 72.75
- H
- 73.05
- L
- 72.63
- V
- 85.13K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.93
Period Return+43.73%
Period High$73.68
Period Low$49.93
Avg Daily Volume110.7K
Total Trading Days365
SECT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $72.75 | $73.05 | $72.63 | $72.93 | $-0.38 | -0.52% | 85,131 | $72.94 | $72.63 $73.05 |
| Oct 6, 2026 | $73.34 | $73.54 | $73.27 | $73.31 | +$0.43 | +0.59% | 85,309 | $73.34 | $73.27 $73.54 |
| Oct 5, 2026 | $72.38 | $72.99 | $72.38 | $72.88 | +$0.48 | +0.66% | 77,519 | $72.82 | $72.38 $72.99 |
| Oct 2, 2026 | $72.72 | $72.77 | $72.32 | $72.40 | +$0.53 | +0.74% | 122,708 | $72.44 | $72.32 $72.77 |
| Oct 1, 2026 | $71.86 | $72.05 | $71.32 | $71.87 | +$0.32 | +0.45% | 153,410 | $71.78 | $71.32 $72.05 |
| Sep 30, 2026 | $71.89 | $72.09 | $71.55 | $71.55 | $-0.16 | -0.22% | 108,027 | $71.82 | $71.55 $72.09 |
| Sep 29, 2026 | $71.91 | $71.91 | $71.49 | $71.71 | +$0.02 | +0.03% | 111,761 | $71.66 | $71.49 $71.91 |
| Sep 28, 2026 | $72.03 | $72.17 | $71.45 | $71.69 | $-0.62 | -0.86% | 170,257 | $71.83 | $71.45 $72.17 |
| Sep 25, 2026 | $72.16 | $72.43 | $71.89 | $72.31 | +$0.40 | +0.56% | 163,255 | $72.29 | $71.89 $72.43 |
| Sep 24, 2026 | $71.60 | $72.03 | $71.48 | $71.91 | $-0.25 | -0.35% | 151,258 | $71.84 | $71.48 $72.03 |
| Sep 23, 2026 | $72.45 | $72.46 | $72.04 | $72.16 | $-0.43 | -0.59% | 105,434 | $72.17 | $72.04 $72.46 |
| Sep 22, 2026 | $72.68 | $72.71 | $72.31 | $72.59 | +$0.09 | +0.12% | 127,808 | $72.54 | $72.31 $72.71 |
| Sep 21, 2026 | $71.88 | $72.56 | $71.74 | $72.50 | +$1.19 | +1.67% | 206,001 | $72.30 | $71.74 $72.56 |
| Sep 18, 2026 | $71.07 | $71.32 | $70.81 | $71.31 | +$0.18 | +0.25% | 136,291 | $70.99 | $70.81 $71.32 |
| Sep 17, 2026 | $71.30 | $71.30 | $70.95 | $71.13 | +$0.87 | +1.24% | 188,398 | $71.14 | $70.95 $71.30 |
| Sep 16, 2026 | $70.75 | $71.13 | $69.77 | $70.26 | $-0.23 | -0.33% | 229,995 | $70.45 | $69.77 $71.13 |
| Sep 15, 2026 | $70.84 | $70.84 | $70.36 | $70.49 | $-0.27 | -0.38% | 211,859 | $70.41 | $70.36 $70.84 |
| Sep 14, 2026 | $70.64 | $71.08 | $70.54 | $70.76 | $-0.72 | -1.01% | 122,381 | $70.84 | $70.54 $71.08 |
| Sep 11, 2026 | $71.66 | $71.66 | $71.41 | $71.48 | +$0.57 | +0.80% | 96,094 | $71.56 | $71.41 $71.66 |
| Sep 10, 2026 | $71.04 | $71.21 | $70.81 | $70.91 | $-0.65 | -0.91% | 215,394 | $70.95 | $70.81 $71.21 |
| Sep 9, 2026 | $71.83 | $71.83 | $71.46 | $71.56 | $-0.33 | -0.46% | 182,321 | $71.63 | $71.46 $71.83 |
| Sep 8, 2026 | $72.17 | $72.19 | $71.85 | $71.89 | $-0.21 | -0.29% | 132,749 | $72.02 | $71.85 $72.19 |
| Sep 4, 2026 | $72.11 | $72.14 | $71.94 | $72.10 | +$0.00 | +0.00% | 93,749 | $72.04 | $71.94 $72.14 |
| Sep 3, 2026 | $71.48 | $72.13 | $71.40 | $72.10 | +$0.87 | +1.22% | 169,698 | $71.97 | $71.40 $72.13 |
| Sep 2, 2026 | $71.08 | $71.26 | $70.90 | $71.23 | +$0.23 | +0.32% | 190,211 | $71.15 | $70.90 $71.26 |
| Sep 1, 2026 | $71.25 | $71.33 | $70.77 | $71.00 | $-0.85 | -1.18% | 109,320 | $70.99 | $70.77 $71.33 |
| Aug 31, 2026 | $71.88 | $71.88 | $71.66 | $71.85 | $-0.20 | -0.28% | 92,438 | $71.76 | $71.66 $71.88 |
| Aug 28, 2026 | $72.11 | $72.66 | $71.93 | $72.05 | $-0.42 | -0.58% | 223,893 | $72.28 | $71.93 $72.66 |
| Aug 27, 2026 | $72.30 | $72.55 | $72.14 | $72.47 | +$0.65 | +0.91% | 113,104 | $72.41 | $72.14 $72.55 |
| Aug 26, 2026 | $71.33 | $71.90 | $71.33 | $71.82 | +$0.24 | +0.34% | 92,935 | $71.73 | $71.33 $71.90 |