Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G-X JPM US Sector Rotator ETF (NY: SCTO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.27 24.27 24.08 24.08 3,323 -0.28(-1.17%)
Jan 29, 2015 24.35 24.39 24.19 24.37 4,879 -0.08(-0.33%)
Jan 28, 2015 24.65 24.66 24.45 24.45 10,202 -0.12(-0.49%)
Jan 27, 2015 24.43 24.62 24.43 24.57 4,866 -0.09(-0.38%)
Jan 26, 2015 24.60 24.66 24.48 24.66 33,258 +0.09(+0.38%)
Jan 23, 2015 24.67 24.67 24.57 24.57 17,232 -0.08(-0.34%)
Jan 22, 2015 24.46 24.68 24.32 24.65 19,291 +0.36(+1.47%)
Jan 21, 2015 24.28 24.31 24.20 24.30 7,216 +0.12(+0.49%)
Jan 20, 2015 24.30 24.30 24.11 24.18 7,451 -0.07(-0.27%)
Jan 16, 2015 24.00 24.24 23.96 24.24 81,566 +0.21(+0.85%)
Jan 15, 2015 24.05 24.13 23.99 24.04 140,973 +0.03(+0.12%)
Jan 14, 2015 23.91 24.03 23.83 24.01 11,949 -0.08(-0.35%)
Jan 13, 2015 24.34 24.44 24.00 24.09 12,330 -0.07(-0.31%)
Jan 12, 2015 24.27 24.27 24.11 24.17 4,063 -0.07(-0.31%)
Jan 09, 2015 24.63 24.63 24.20 24.24 18,318 -0.16(-0.65%)
Jan 08, 2015 24.34 24.43 24.30 24.40 116,530 +0.28(+1.18%)
Jan 07, 2015 24.02 24.15 24.02 24.12 65,059 +0.22(+0.92%)
Jan 06, 2015 23.83 23.92 23.82 23.90 3,915 -0.05(-0.20%)
Jan 05, 2015 24.16 24.16 23.88 23.95 2,219 -0.32(-1.34%)
Jan 02, 2015 24.29 24.29 24.11 24.27 10,161 +0.04(+0.15%)
Dec 31, 2014 24.48 24.23 24.23 24.23 7,070 -0.25(-1.03%)
Dec 30, 2014 24.52 24.52 24.46 24.48 11,145 -0.10(-0.41%)
Dec 29, 2014 24.66 24.66 24.49 24.59 4,136 -0.15(-0.61%)
Dec 26, 2014 24.69 24.75 24.69 24.74 3,743 +0.10(+0.42%)
Dec 24, 2014 24.67 24.63 24.63 24.63 6,749 -0.05(-0.19%)
Dec 23, 2014 24.67 24.69 24.62 24.68 95,718 +0.22(+0.89%)
Dec 22, 2014 24.49 24.49 24.40 24.46 90,431 +0.15(+0.62%)
Dec 19, 2014 24.33 24.34 24.28 24.31 6,556 +0.19(+0.79%)
Dec 18, 2014 24.00 24.12 24.00 24.12 4,849 +0.42(+1.77%)
Dec 17, 2014 23.54 23.72 23.38 23.70 6,168 +0.39(+1.68%)
Dec 16, 2014 23.63 23.77 23.31 23.31 26,629 -0.23(-0.99%)
Dec 15, 2014 23.57 23.57 23.46 23.54 5,195 -0.24(-1.00%)
Dec 12, 2014 23.87 23.93 23.76 23.78 16,059 -0.24(-1.02%)
Dec 11, 2014 24.07 24.15 23.96 24.02 4,911 +0.21(+0.89%)
Dec 10, 2014 24.35 24.35 23.81 23.81 10,863 -0.48(-1.96%)
Dec 09, 2014 24.08 24.29 23.94 24.29 25,900 +0.06(+0.23%)
Dec 08, 2014 24.40 24.44 24.20 24.23 36,995 -0.20(-0.80%)
Dec 05, 2014 24.44 24.48 24.43 24.43 23,069 +0.02(+0.08%)
Dec 04, 2014 24.32 24.47 24.32 24.41 23,772 -0.05(-0.19%)
Dec 03, 2014 24.41 24.46 24.39 24.46 19,095 +0.09(+0.39%)
Dec 02, 2014 24.27 24.36 24.22 24.36 18,831 +0.14(+0.57%)
Dec 01, 2014 24.42 24.44 24.19 24.22 6,416 -0.21(-0.88%)
Nov 28, 2014 24.50 24.50 24.44 24.44 2,806 +0.13(+0.54%)
Nov 26, 2014 24.25 24.31 24.31 24.31 1,714 +0.07(+0.31%)
Nov 25, 2014 24.17 24.23 24.11 24.23 14,367 +0.04(+0.15%)
Nov 24, 2014 24.21 24.21 24.15 24.20 14,596 +0.03(+0.12%)
Nov 21, 2014 24.17 24.20 24.13 24.17 15,088 +0.11(+0.47%)
Nov 20, 2014 24.00 24.06 23.98 24.06 5,511 -0.01(-0.04%)
Nov 19, 2014 24.07 24.08 24.03 24.06 12,965 -0.11(-0.46%)
Nov 18, 2014 24.12 24.18 23.98 24.18 11,965 +0.22(+0.92%)
Nov 17, 2014 23.78 24.00 23.78 23.96 10,154 +0.14(+0.57%)
Nov 14, 2014 24.11 24.11 23.82 23.82 10,518 -0.16(-0.66%)
Nov 13, 2014 24.06 24.07 23.95 23.98 4,910 +0.03(+0.11%)
Nov 12, 2014 23.92 23.99 23.92 23.95 1,312 -0.15(-0.62%)
Nov 11, 2014 24.11 24.18 24.08 24.10 8,982 -0.05(-0.19%)
Nov 10, 2014 23.97 24.15 23.97 24.15 7,027 +0.18(+0.74%)
Nov 07, 2014 23.95 24.01 23.95 23.97 6,008 +0.00(+0.02%)
Nov 06, 2014 23.97 24.01 23.92 23.97 5,206 -0.06(-0.25%)
Nov 05, 2014 24.08 24.08 23.90 24.03 1,246 +0.17(+0.70%)
Nov 04, 2014 23.91 23.93 23.78 23.86 17,824 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.