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 (%)
Dec 31, 2015 21.48 21.42 21.42 21.42 2,109 -0.18(-0.83%)
Dec 30, 2015 21.60 21.60 21.60 21.60 454 -0.18(-0.82%)
Dec 29, 2015 21.72 21.78 21.72 21.78 16,732 +0.24(+1.13%)
Dec 28, 2015 21.52 21.54 21.51 21.54 2,097 -0.06(-0.26%)
Dec 24, 2015 21.55 21.59 21.59 21.59 4,070 -0.01(-0.04%)
Dec 23, 2015 21.47 21.60 21.47 21.60 15,017 +0.24(+1.14%)
Dec 22, 2015 21.36 21.36 21.36 21.36 108 +0.30(+1.44%)
Dec 21, 2015 21.14 21.14 21.05 21.05 5,157 -0.03(-0.16%)
Dec 18, 2015 21.06 21.09 21.06 21.09 3,135 -0.31(-1.44%)
Dec 17, 2015 21.40 21.40 21.39 21.39 550 -0.00(-0.00%)
Dec 15, 2015 21.42 21.42 21.39 21.40 7 +0.31(+1.46%)
Dec 14, 2015 21.11 21.14 20.96 21.09 4,392 -0.06(-0.26%)
Dec 11, 2015 21.26 21.26 21.14 21.14 805 -0.36(-1.69%)
Dec 10, 2015 21.51 21.56 21.51 21.51 642 -0.22(-1.03%)
Dec 09, 2015 21.73 21.73 21.73 21.73 538 +0.22(+1.04%)
Dec 08, 2015 21.51 21.51 21.51 21.51 660 -0.21(-0.99%)
Dec 07, 2015 21.81 21.81 21.67 21.72 2,276 -0.12(-0.56%)
Dec 04, 2015 21.84 21.84 21.84 21.84 107 +0.16(+0.73%)
Dec 03, 2015 21.81 21.81 21.68 21.68 1,072 -0.36(-1.65%)
Dec 02, 2015 22.10 22.10 22.05 22.05 2,323 -0.01(-0.04%)
Dec 01, 2015 21.87 22.08 21.87 22.06 1,901 +0.10(+0.47%)
Nov 30, 2015 21.96 21.98 21.96 21.96 4,177 -0.04(-0.17%)
Nov 25, 2015 22.02 21.99 21.99 21.99 6,427 -0.07(-0.30%)
Nov 24, 2015 22.03 22.08 22.03 22.06 3,490 +0.15(+0.68%)
Nov 23, 2015 21.97 22.07 21.91 21.91 4,272 -0.05(-0.21%)
Nov 20, 2015 21.96 21.92 21.96 21.96 944 +0.04(+0.17%)
Nov 19, 2015 21.94 21.94 21.89 21.92 1,370 +0.12(+0.56%)
Nov 18, 2015 21.68 21.80 21.68 21.80 2,862 +0.25(+1.17%)
Nov 17, 2015 21.55 21.55 21.54 21.54 2,752 +0.29(+1.35%)
Nov 13, 2015 21.25 21.26 21.24 21.26 55 -0.39(-1.82%)
Nov 12, 2015 21.65 21.65 21.65 21.65 219 -0.21(-0.97%)
Nov 11, 2015 21.79 21.86 21.78 21.86 2,727 +0.06(+0.28%)
Nov 09, 2015 21.86 21.86 21.80 21.80 19 -0.25(-1.13%)
Nov 06, 2015 21.99 22.05 21.98 22.05 3,073 -0.05(-0.21%)
Nov 05, 2015 21.98 22.10 21.98 22.10 2,039 -0.15(-0.69%)
Nov 03, 2015 22.17 22.25 22.16 22.25 84 +0.18(+0.82%)
Nov 02, 2015 21.98 22.07 21.97 22.07 2,066 +0.06(+0.25%)
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%)
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.