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 (%)
Oct 30, 2015 21.95 22.01 21.95 22.01 1,349 +0.05(+0.22%)
Oct 29, 2015 21.88 21.96 21.88 21.96 1,061 +0.04(+0.20%)
Oct 28, 2015 21.93 21.93 21.92 21.92 438 -0.15(-0.67%)
Oct 27, 2015 22.07 22.07 22.07 22.07 1,078 +0.01(+0.04%)
Oct 26, 2015 22.06 22.06 22.06 22.06 429 -0.05(-0.21%)
Oct 23, 2015 22.10 22.10 22.10 22.10 942 -0.07(-0.30%)
Oct 21, 2015 22.17 22.17 22.17 22.17 4 -0.00(-0.01%)
Oct 20, 2015 22.22 22.22 22.17 22.17 1,520 +0.01(+0.05%)
Oct 19, 2015 22.10 22.16 22.10 22.16 875 +0.09(+0.42%)
Oct 15, 2015 21.98 22.07 21.98 22.07 55 +0.10(+0.47%)
Oct 14, 2015 22.03 22.03 21.96 21.96 1,569 -0.06(-0.25%)
Oct 12, 2015 22.03 22.03 22.02 22.02 32 +0.07(+0.30%)
Oct 09, 2015 21.94 21.96 21.94 21.96 1,329 -0.01(-0.04%)
Oct 08, 2015 21.92 21.96 21.92 21.96 2,656 +0.07(+0.34%)
Oct 07, 2015 21.84 21.89 21.84 21.89 7,487 +0.03(+0.12%)
Oct 06, 2015 21.88 21.88 21.86 21.86 1,189 -0.02(-0.08%)
Oct 05, 2015 21.83 21.89 21.82 21.88 6,638 +0.10(+0.47%)
Oct 02, 2015 21.69 21.78 21.69 21.78 400 +0.10(+0.47%)
Oct 01, 2015 21.71 21.71 21.62 21.68 4,393 -0.05(-0.21%)
Sep 30, 2015 21.71 21.73 21.71 21.72 3,202 +0.01(+0.04%)
Sep 29, 2015 21.71 21.71 21.71 21.71 1,826 +0.02(+0.09%)
Sep 28, 2015 21.69 21.69 21.69 21.69 152 -0.00(-0.02%)
Sep 25, 2015 21.67 21.70 21.66 21.70 13,244 +0.00(+0.02%)
Sep 24, 2015 21.70 21.71 21.69 21.69 28,246 +0.00(+0.01%)
Sep 23, 2015 21.70 21.73 21.66 21.69 9,597 +0.01(+0.04%)
Sep 22, 2015 21.73 21.73 21.68 21.68 8,234 +0.01(+0.04%)
Sep 21, 2015 21.73 21.73 21.67 21.68 6,939 -0.02(-0.09%)
Sep 18, 2015 21.69 21.69 21.66 21.69 15,155 +0.06(+0.26%)
Sep 16, 2015 21.65 21.65 21.64 21.64 51 +0.00(+0.00%)
Sep 15, 2015 21.67 21.67 21.64 21.64 4,032 -0.04(-0.17%)
Sep 14, 2015 21.68 21.68 21.66 21.68 61,621 +0.01(+0.04%)
Sep 11, 2015 21.67 21.68 21.67 21.67 8,565 +0.00(+0.00%)
Sep 10, 2015 21.66 21.70 21.66 21.67 4,663 +0.00(+0.00%)
Sep 09, 2015 21.65 21.67 21.65 21.67 4,618 +0.00(+0.00%)
Sep 08, 2015 21.74 21.74 21.65 21.67 3,833 -0.03(-0.13%)
Sep 04, 2015 21.68 21.69 21.69 21.69 20,354 +0.01(+0.04%)
Sep 03, 2015 21.70 21.71 21.67 21.68 8,160 -0.02(-0.09%)
Sep 02, 2015 21.70 21.70 21.70 21.70 261 +0.03(+0.13%)
Sep 01, 2015 21.67 21.69 21.64 21.68 5,388 -0.07(-0.30%)
Aug 31, 2015 21.76 21.76 21.70 21.74 20,059 -0.13(-0.60%)
Aug 28, 2015 21.83 21.93 21.83 21.87 8,285 -0.10(-0.47%)
Aug 27, 2015 21.81 22.01 21.68 21.97 7,489 +0.49(+2.30%)
Aug 26, 2015 21.40 21.48 21.05 21.48 29,762 +0.53(+2.54%)
Aug 25, 2015 21.61 21.79 20.95 20.95 8,153 -0.52(-2.43%)
Aug 24, 2015 21.49 21.93 20.03 21.47 52,156 -0.89(-3.97%)
Aug 21, 2015 22.60 22.60 22.36 22.36 2,745 -0.56(-2.44%)
Aug 20, 2015 23.02 23.02 22.92 22.92 2,262 -0.26(-1.12%)
Aug 19, 2015 23.05 23.18 23.05 23.18 2,711 -0.03(-0.14%)
Aug 18, 2015 23.24 23.24 23.21 23.21 7,151 -0.07(-0.30%)
Aug 17, 2015 23.12 23.28 23.12 23.28 3,513 +0.16(+0.68%)
Aug 14, 2015 23.08 23.12 23.07 23.12 4,185 +0.09(+0.41%)
Aug 13, 2015 23.00 23.09 23.00 23.03 10,563 +0.06(+0.28%)
Aug 12, 2015 22.79 22.96 22.78 22.96 2,912 +0.03(+0.12%)
Aug 11, 2015 22.93 22.98 22.93 22.94 55,457 -0.06(-0.24%)
Aug 10, 2015 23.04 23.05 22.99 22.99 2,309 +0.07(+0.29%)
Aug 07, 2015 22.86 22.93 22.86 22.93 26,819 +0.03(+0.12%)
Aug 06, 2015 22.98 22.98 22.77 22.90 49,797 -0.06(-0.24%)
Aug 05, 2015 23.04 23.04 22.95 22.95 38,322 -0.02(-0.08%)
Aug 04, 2015 23.09 23.09 22.97 22.97 59,718 -0.09(-0.40%)
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.