Main Sector Rotation ETF (SECT)

SECT
🏛️ Vereinigte Staaten →
62.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 44.93 45.04 44.85 44.87 0.1M
2021-12-30 45.06 45.30 44.91 44.93 0.1M
2021-12-29 45.01 45.13 44.92 45.02 0.1M
2021-12-28 45.13 45.22 44.89 44.98 0.1M
2021-12-27 44.67 45.09 44.56 45.04 0.1M
2021-12-23 44.41 44.62 44.41 44.50 0.1M
2021-12-22 43.77 44.22 43.73 44.22 0.1M
2021-12-21 43.31 43.79 43.31 43.79 0.0M
2021-12-20 42.84 42.97 42.50 42.95 0.1M
2021-12-17 43.43 43.79 43.19 43.47 0.0M
2021-12-16 44.52 44.52 43.66 43.78 0.1M
2021-12-15 43.64 44.27 43.29 44.26 0.1M
2021-12-14 43.55 43.83 43.36 43.51 0.1M
2021-12-13 44.27 44.31 43.80 43.86 0.1M
2021-12-10 44.16 44.41 44.05 44.41 0.1M
2021-12-09 44.35 44.49 44.10 44.13 0.0M
2021-12-08 44.41 44.58 44.39 44.57 0.1M
2021-12-07 44.00 44.52 44.00 44.45 0.1M
2021-12-06 43.27 43.59 42.85 43.44 0.1M
2021-12-03 43.60 43.60 42.63 42.94 0.1M
2021-12-02 42.80 43.62 42.79 43.46 0.1M
2021-12-01 43.65 44.11 42.67 42.71 0.0M
2021-11-30 43.70 43.70 43.01 43.16 0.0M
2021-11-29 43.98 44.18 43.68 43.95 0.1M
2021-11-26 43.91 43.94 43.39 43.56 0.1M
2021-11-24 44.19 44.66 44.19 44.66 0.1M
2021-11-23 44.44 44.49 44.16 44.49 0.1M
2021-11-22 44.76 44.85 44.40 44.41 0.1M
2021-11-19 44.54 44.59 44.37 44.41 0.1M
2021-11-18 44.77 44.77 44.49 44.60 0.1M
2021-11-17 44.57 44.64 44.45 44.52 0.1M
2021-11-16 44.52 44.80 44.43 44.71 0.1M
2021-11-15 44.52 44.52 44.37 44.45 0.0M
2021-11-12 44.24 44.53 44.22 44.46 0.1M
2021-11-11 44.29 44.30 44.16 44.25 0.1M
2021-11-10 44.23 44.51 43.93 44.07 0.1M
2021-11-09 44.66 44.66 44.31 44.49 0.0M
2021-11-08 44.69 44.69 44.54 44.63 0.0M
2021-11-05 44.50 44.55 44.24 44.45 0.1M
2021-11-04 44.19 44.29 44.07 44.29 0.0M
2021-11-03 43.68 44.15 43.64 44.15 0.1M
2021-11-02 43.64 43.75 43.58 43.71 0.0M
2021-11-01 43.41 43.67 43.40 43.66 0.1M
2021-10-29 43.17 43.26 43.10 43.20 0.4M
2021-10-27 43.03 43.11 42.65 42.65 0.0M
2021-10-26 43.18 43.32 43.04 43.09 0.0M
2021-10-25 43.00 43.14 42.86 43.05 0.0M
2021-10-22 42.76 42.92 42.76 42.86 0.0M
2021-10-21 42.70 42.81 42.59 42.81 0.0M
2021-10-20 42.50 42.78 42.50 42.78 0.0M
2021-10-19 42.37 42.55 42.36 42.55 0.1M
2021-10-18 41.97 42.23 41.92 42.20 0.0M
2021-10-15 42.18 42.25 42.06 42.14 0.0M
2021-10-14 41.57 41.95 41.57 41.95 0.0M
2021-10-13 41.13 41.21 40.88 41.15 0.1M
2021-10-12 41.15 41.25 40.98 41.03 0.0M
2021-10-11 41.41 41.65 41.11 41.11 0.1M
2021-10-08 41.50 41.51 41.34 41.41 0.0M
2021-10-07 41.46 41.70 41.44 41.44 0.0M
2021-10-06 40.62 41.03 40.49 41.03 0.0M
2021-10-05 40.84 41.27 40.84 41.05 0.1M
2021-10-04 41.07 41.07 40.62 40.70 0.0M
2021-10-01 40.72 41.31 40.47 41.16 0.1M
2021-09-30 41.32 41.36 40.70 40.70 0.0M
2021-09-29 41.38 41.43 41.18 41.25 0.0M
2021-09-28 41.79 41.79 41.25 41.25 0.1M
2021-09-27 41.96 42.21 41.96 42.15 0.1M
2021-09-24 41.89 42.09 41.84 42.00 0.2M
2021-09-23 41.69 42.14 41.68 42.04 0.0M
2021-09-22 41.39 41.62 41.39 41.49 0.1M
2021-09-21 41.22 41.22 40.85 40.99 0.0M
2021-09-20 41.07 41.63 40.47 40.98 0.1M
2021-09-17 41.82 41.82 41.63 41.81 0.1M
2021-09-16 42.04 42.18 41.84 42.01 0.1M
2021-09-15 41.80 42.10 41.77 42.02 0.0M
2021-09-14 42.22 42.22 41.57 41.68 0.0M
2021-09-13 42.01 42.01 41.79 42.01 0.0M
2021-09-10 42.30 42.30 41.77 41.83 0.1M
2021-09-09 42.16 42.39 42.04 42.04 0.0M
2021-09-08 42.31 42.31 42.00 42.18 0.0M
2021-09-07 42.65 42.82 42.37 42.43 0.1M
2021-09-03 42.71 42.71 42.55 42.64 0.1M
2021-09-02 42.66 42.73 42.58 42.67 0.0M
2021-09-01 42.34 42.57 42.34 42.48 0.0M
2021-08-31 42.35 42.53 42.35 42.48 0.1M
2021-08-30 42.51 42.66 42.50 42.55 0.0M
2021-08-27 42.19 42.58 42.19 42.55 0.0M
2021-08-26 42.11 42.15 41.91 42.00 0.1M
2021-08-25 42.02 42.35 42.02 42.29 0.1M
2021-08-24 41.96 42.08 41.93 42.04 0.1M
2021-08-23 41.79 41.97 41.76 41.84 0.0M
2021-08-20 41.23 41.49 41.23 41.46 0.0M
2021-08-19 40.77 41.19 40.44 41.08 0.0M
2021-08-18 41.54 41.70 41.20 41.24 0.1M
2021-08-17 41.65 41.65 41.32 41.61 0.1M
2021-08-16 41.70 41.96 41.60 41.96 0.1M
2021-08-13 42.18 42.18 41.93 42.00 0.1M
2021-08-12 41.94 42.11 41.92 42.02 0.0M
2021-08-11 41.93 42.08 41.77 42.08 0.0M
2021-08-10 42.02 42.02 41.81 41.92 0.1M
2021-08-09 41.68 41.85 41.67 41.81 0.1M
2021-08-06 41.80 41.86 41.71 41.83 0.0M
2021-08-05 41.66 41.73 41.57 41.73 0.1M
2021-08-04 41.52 41.55 41.38 41.40 0.1M
2021-08-03 41.22 41.68 41.01 41.68 0.1M
2021-08-02 41.57 41.69 41.25 41.26 0.1M
2021-07-30 41.31 41.32 41.26 41.29 0.0M
2021-07-29 41.18 41.55 41.18 41.46 0.1M
2021-07-28 40.91 41.22 40.91 41.09 0.1M
2021-07-27 40.82 40.89 40.58 40.89 0.1M
2021-07-26 41.21 41.21 41.04 41.14 0.1M
2021-07-23 40.86 41.10 40.86 41.09 0.0M
2021-07-22 40.99 40.99 40.73 40.77 0.0M
2021-07-21 40.61 40.97 40.52 40.97 0.0M
2021-07-20 39.68 40.49 39.68 40.38 0.0M
2021-07-19 39.84 39.84 39.35 39.65 0.1M
2021-07-16 40.44 40.44 40.02 40.14 0.0M
2021-07-15 40.34 40.55 40.28 40.43 0.1M
2021-07-14 40.88 40.88 40.54 40.56 0.0M
2021-07-13 41.01 41.01 40.75 40.77 0.0M
2021-07-12 40.96 41.18 40.96 41.18 0.0M
2021-07-09 40.68 41.08 40.68 41.08 0.1M
2021-07-08 40.25 40.65 40.22 40.47 0.1M
2021-07-07 40.96 41.00 40.70 40.92 0.1M
2021-07-06 41.20 41.20 40.75 40.96 0.1M
2021-07-02 41.65 41.65 41.28 41.36 0.1M
2021-07-01 41.26 41.40 41.20 41.36 0.2M
2021-06-30 41.03 41.21 40.98 41.21 0.1M
2021-06-29 41.16 41.53 41.04 41.10 0.3M
2021-06-28 41.13 41.13 40.92 41.07 0.1M
2021-06-25 41.01 41.11 40.95 41.06 0.1M
2021-06-24 40.67 40.89 40.66 40.89 0.1M
2021-06-23 40.62 40.68 40.56 40.56 0.0M
2021-06-22 40.25 40.65 40.22 40.56 0.1M
2021-06-21 39.90 40.38 39.87 40.33 0.1M
2021-06-18 40.05 40.05 39.77 39.83 0.1M
2021-06-17 40.68 40.68 40.23 40.39 0.1M
2021-06-16 40.67 40.81 40.41 40.67 0.1M
2021-06-15 40.76 40.87 40.65 40.72 0.1M
2021-06-14 40.94 40.94 40.67 40.85 0.0M
2021-06-11 40.79 40.91 40.72 40.91 0.1M
2021-06-10 40.87 40.89 40.65 40.71 0.1M
2021-06-09 40.83 40.86 40.68 40.72 0.1M
2021-06-08 40.69 40.88 40.65 40.85 0.1M
2021-06-07 40.67 40.81 40.65 40.74 0.1M
2021-06-04 40.59 40.72 40.59 40.72 0.0M
2021-06-03 40.26 40.46 40.23 40.32 0.1M
2021-06-02 40.52 40.58 40.48 40.52 0.1M
2021-06-01 40.65 40.69 40.41 40.53 0.1M
2021-05-28 40.49 40.53 40.44 40.46 0.0M
2021-05-27 40.45 40.46 40.30 40.43 0.1M
2021-05-26 40.15 40.24 40.06 40.23 0.1M
2021-05-25 40.20 40.32 39.97 40.00 0.1M
2021-05-24 40.10 40.26 40.03 40.10 0.1M
2021-05-21 40.11 40.12 39.75 39.83 0.0M
2021-05-20 39.45 39.93 39.45 39.81 0.0M
2021-05-19 39.06 39.46 38.90 39.46 0.1M
2021-05-18 40.00 40.04 39.63 39.63 0.1M
2021-05-17 39.86 40.00 39.79 40.00 0.0M
2021-05-14 39.74 40.12 39.68 40.08 0.1M
2021-05-13 39.03 39.52 39.00 39.36 0.1M
2021-05-12 39.74 39.74 38.80 38.80 0.1M
2021-05-11 39.50 39.95 39.43 39.83 0.1M
2021-05-10 40.61 40.61 40.11 40.14 0.1M
2021-05-07 40.56 40.72 40.54 40.70 0.1M
2021-05-06 39.96 40.27 39.76 40.27 0.1M
2021-05-05 40.08 40.30 39.95 39.98 0.1M
2021-05-04 39.79 39.79 39.53 39.79 0.0M
2021-05-03 39.99 40.03 39.90 39.92 0.0M
2021-04-30 39.95 40.00 39.69 39.70 0.0M
2021-04-29 40.22 40.22 39.86 40.16 0.1M
2021-04-28 40.03 40.14 40.00 40.03 0.1M
2021-04-27 40.07 40.08 39.97 40.06 0.1M
2021-04-26 39.99 40.07 39.98 40.05 0.0M
2021-04-23 39.34 39.92 39.34 39.79 0.1M
2021-04-22 39.65 39.67 39.12 39.26 0.1M
2021-04-21 38.83 39.58 38.83 39.58 0.1M
2021-04-20 39.37 39.37 38.78 39.00 0.1M
2021-04-19 39.77 39.77 39.34 39.44 0.1M
2021-04-16 39.84 39.87 39.67 39.83 0.1M
2021-04-15 39.53 39.67 39.49 39.64 0.0M
2021-04-14 39.26 39.62 39.26 39.37 0.1M
2021-04-13 39.23 39.35 39.12 39.35 0.1M
2021-04-12 39.40 39.40 39.16 39.22 0.1M
2021-04-09 39.10 39.35 39.08 39.35 0.1M
2021-04-08 38.96 39.13 38.95 39.13 0.1M
2021-04-07 38.91 39.08 38.87 38.98 0.1M
2021-04-06 39.19 39.28 39.08 39.14 0.0M
2021-04-05 39.04 39.45 38.99 39.24 0.1M
2021-04-01 38.53 38.83 38.51 38.83 0.1M
2021-03-31 38.25 38.42 38.18 38.27 0.1M
2021-03-30 37.89 38.04 37.87 37.97 0.1M
2021-03-29 38.01 38.24 37.76 37.94 0.1M
2021-03-26 37.78 38.32 37.72 38.32 0.0M
2021-03-25 36.94 37.63 36.72 37.57 0.1M
2021-03-24 37.76 37.88 37.27 37.27 0.1M
2021-03-23 38.26 38.26 37.45 37.52 0.1M
2021-03-22 38.36 38.46 38.10 38.30 0.0M
2021-03-19 37.88 38.25 37.73 38.13 0.0M
2021-03-18 38.70 38.71 37.99 38.00 0.0M
2021-03-17 38.20 38.85 38.20 38.83 0.0M
2021-03-16 38.89 38.89 38.40 38.53 0.1M
2021-03-15 38.47 38.75 38.33 38.75 0.1M
2021-03-12 38.37 38.48 38.11 38.47 0.1M
2021-03-11 38.39 38.55 38.25 38.46 0.1M
2021-03-10 37.94 38.10 37.93 37.96 0.0M
2021-03-09 37.66 37.86 37.41 37.61 0.1M
2021-03-08 37.50 37.63 37.09 37.10 0.1M
2021-03-05 37.15 37.28 36.08 37.18 0.1M
2021-03-04 37.20 37.21 35.85 36.43 0.1M
2021-03-03 37.42 37.55 37.03 37.08 0.1M
2021-03-02 37.93 37.93 37.53 37.53 2.1M
2021-03-01 37.63 38.06 37.63 38.02 0.1M
2021-02-26 37.30 37.40 36.66 37.09 0.0M
2021-02-25 37.78 37.84 36.98 37.06 0.0M
2021-02-24 37.36 38.22 37.36 38.22 0.0M
2021-02-23 37.55 37.71 36.97 37.57 0.0M
2021-02-22 37.93 38.04 37.72 37.72 0.0M
2021-02-19 37.99 38.32 37.99 38.12 0.0M
2021-02-18 37.91 37.99 37.67 37.85 0.1M
2021-02-17 37.92 38.20 37.80 38.19 0.0M
2021-02-16 38.47 38.47 38.17 38.17 0.1M
2021-02-12 37.96 38.34 37.96 38.34 0.0M
2021-02-11 38.17 38.24 38.04 38.14 0.0M
2021-02-10 38.06 38.24 37.70 37.94 0.0M
2021-02-09 38.21 38.21 38.08 38.13 0.1M
2021-02-08 37.62 38.17 37.62 38.17 0.0M
2021-02-05 37.36 37.50 37.34 37.50 0.1M
2021-02-04 36.68 37.15 36.68 37.15 0.0M
2021-02-03 36.75 36.91 36.61 36.70 0.1M
2021-02-02 36.51 36.84 36.51 36.70 0.1M
2021-02-01 35.76 36.26 35.73 36.23 0.0M
2021-01-29 35.99 36.14 35.40 35.49 0.1M
2021-01-28 36.03 36.44 36.03 36.07 0.0M
2021-01-27 36.20 36.44 35.73 35.93 0.1M
2021-01-26 37.07 37.07 36.78 36.83 0.1M
2021-01-25 36.93 37.19 36.68 37.05 0.0M
2021-01-22 37.01 37.01 36.75 36.96 0.0M
2021-01-21 37.01 37.07 36.91 37.02 0.1M
2021-01-20 36.88 37.10 36.88 37.08 0.0M
2021-01-19 36.56 36.73 36.51 36.66 0.1M
2021-01-15 36.60 36.60 36.09 36.27 0.1M
2021-01-14 36.58 36.76 36.58 36.60 0.1M
2021-01-13 36.41 36.44 36.29 36.29 0.0M
2021-01-12 36.37 36.38 36.27 36.32 0.0M
2021-01-11 36.10 36.33 36.10 36.16 0.0M
2021-01-08 36.75 36.75 35.84 36.24 0.1M
2021-01-07 35.62 36.12 35.62 36.05 0.1M
2021-01-06 35.00 35.64 35.00 35.33 0.0M
2021-01-05 34.85 35.01 34.80 34.96 0.1M
2021-01-04 34.59 34.71 34.32 34.71 0.0M