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, 2018 22.98 22.99 22.94 22.99 2,100 +0.13(+0.57%)
Dec 28, 2018 22.93 22.97 22.86 22.86 500 +0.04(+0.16%)
Dec 27, 2018 22.23 22.82 22.23 22.82 613 +0.16(+0.69%)
Dec 26, 2018 21.73 22.67 21.73 22.67 510 +0.81(+3.73%)
Dec 24, 2018 22.14 22.14 21.85 21.85 406 -0.55(-2.46%)
Dec 21, 2018 22.83 23.04 22.37 22.40 2,643 -0.33(-1.45%)
Dec 20, 2018 23.11 23.11 22.66 22.73 510 -0.40(-1.74%)
Dec 19, 2018 23.14 23.14 23.14 23.14 4 -0.34(-1.44%)
Dec 18, 2018 23.48 23.48 23.48 23.48 12 +0.11(+0.49%)
Dec 17, 2018 23.85 23.85 23.36 23.36 102 -0.54(-2.27%)
Dec 14, 2018 23.98 23.98 23.90 23.90 203 -0.32(-1.31%)
Dec 13, 2018 24.21 24.22 24.21 24.22 103 -0.07(-0.29%)
Dec 12, 2018 24.47 24.50 24.29 24.29 327 -0.01(-0.06%)
Dec 11, 2018 24.31 24.31 24.31 24.31 25 -0.08(-0.31%)
Dec 10, 2018 24.38 24.38 24.38 24.38 11 -0.01(-0.04%)
Dec 07, 2018 24.39 24.39 24.39 24.39 101 +0.00(+0.00%)
Dec 06, 2018 24.23 24.39 24.23 24.39 1,126 -0.94(-3.73%)
Dec 04, 2018 25.33 25.33 25.33 25.33 101 -0.17(-0.66%)
Dec 03, 2018 25.50 25.50 25.50 25.50 101 +0.06(+0.23%)
Nov 30, 2018 25.44 25.44 25.44 25.44 101 +0.03(+0.12%)
Nov 29, 2018 25.41 25.41 25.41 25.41 103 +0.03(+0.12%)
Nov 28, 2018 25.38 25.38 25.38 25.38 103 +0.07(+0.27%)
Nov 27, 2018 25.31 25.31 25.31 25.31 102 +0.09(+0.35%)
Nov 26, 2018 25.23 25.23 25.23 25.23 107 -0.04(-0.16%)
Nov 23, 2018 25.27 25.27 25.27 25.27 101 -0.06(-0.23%)
Nov 21, 2018 25.32 25.32 25.32 0 -0.07(-0.27%)
Nov 20, 2018 25.57 25.57 25.39 25.39 1,068 -0.06(-0.23%)
Nov 19, 2018 25.53 25.53 25.45 25.45 235 +0.01(+0.04%)
Nov 16, 2018 25.44 25.44 25.44 25.44 101 +0.12(+0.47%)
Nov 15, 2018 25.32 25.32 25.32 25.32 101 -0.13(-0.50%)
Nov 14, 2018 25.45 25.45 25.45 25.45 94 +0.00(+0.00%)
Nov 13, 2018 25.45 25.45 25.45 25.45 102 -0.07(-0.27%)
Nov 12, 2018 25.52 25.52 25.52 25.52 109 -0.01(-0.04%)
Nov 09, 2018 25.53 25.53 25.53 25.53 101 +0.00(+0.01%)
Nov 08, 2018 25.53 25.53 25.53 25.53 1,792 +0.74(+2.97%)
Nov 07, 2018 24.79 24.79 24.79 24.79 2 +0.00(+0.00%)
Nov 06, 2018 24.79 24.79 24.79 24.79 51 +0.00(+0.00%)
Nov 05, 2018 0 +0.00(+0.00%)
Nov 02, 2018 24.79 24.79 24.79 24.79 101 +0.00(+0.01%)
Nov 01, 2018 24.79 24.79 24.79 0 +0.00(+0.00%)
Oct 31, 2018 24.79 24.79 24.79 24.79 67 +0.00(+0.00%)
Oct 30, 2018 24.59 24.79 24.51 24.79 3,216 +0.47(+1.93%)
Oct 29, 2018 24.48 24.55 24.32 24.32 6,502 -0.62(-2.48%)
Oct 26, 2018 24.94 24.94 24.94 24.94 101 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 24.94 24.94 24.94 24.94 198 -1.00(-3.86%)
Oct 23, 2018 25.94 25.94 261 +0.00(+0.00%)
Oct 22, 2018 25.94 25.94 37 +0.00(+0.00%)
Oct 19, 2018 25.94 25.94 25.94 25.94 101 +0.00(+0.00%)
Oct 18, 2018 25.94 25.94 1 +0.00(+0.00%)
Oct 17, 2018 25.95 25.95 25.94 25.94 314 -0.06(-0.22%)
Oct 16, 2018 25.91 26.00 25.91 26.00 16,951 +0.21(+0.80%)
Oct 15, 2018 25.79 25.79 25.79 25.79 203 +0.21(+0.84%)
Oct 12, 2018 25.58 25.58 25.58 25.58 203 -0.18(-0.69%)
Oct 11, 2018 25.67 25.90 25.66 25.76 19,064 -1.12(-4.17%)
Oct 10, 2018 26.88 26.88 26.88 26.88 3 +0.00(+0.00%)
Oct 09, 2018 26.88 26.88 26.88 26.88 3 +0.00(+0.00%)
Oct 08, 2018 26.88 26.88 26.88 26.88 189 +0.06(+0.22%)
Oct 05, 2018 26.82 26.82 26.82 26.82 305 +0.02(+0.07%)
Oct 04, 2018 26.81 26.81 26.80 26.80 323 -0.18(-0.67%)
Oct 03, 2018 26.98 26.98 26.98 26.98 153 -0.06(-0.24%)
Oct 02, 2018 27.10 27.10 27.05 27.05 788 -0.14(-0.51%)
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.