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 (%)
Feb 29, 2016 21.14 21.14 21.14 21.14 2,425 -0.13(-0.60%)
Feb 25, 2016 21.27 21.27 21.27 21.27 9 +0.07(+0.31%)
Feb 24, 2016 21.14 21.21 21.14 21.20 1,065 +0.00(+0.00%)
Feb 23, 2016 21.19 21.21 21.19 21.20 2,458 +0.04(+0.18%)
Feb 22, 2016 21.13 21.20 21.13 21.16 17,524 +0.04(+0.18%)
Feb 19, 2016 21.15 21.15 21.13 21.13 728 -0.03(-0.14%)
Feb 18, 2016 21.16 21.16 21.15 21.15 1,232 +0.07(+0.32%)
Feb 16, 2016 21.10 21.14 21.09 21.09 102 -0.03(-0.13%)
Feb 12, 2016 21.11 21.12 21.12 21.12 39,970 +0.02(+0.09%)
Feb 11, 2016 21.15 21.17 21.10 21.10 107,076 -0.03(-0.13%)
Feb 10, 2016 21.20 21.20 21.13 21.13 554 -0.04(-0.18%)
Feb 09, 2016 21.16 21.16 21.16 21.16 109 +0.02(+0.09%)
Feb 08, 2016 21.19 21.19 21.14 21.14 1,735 -0.02(-0.09%)
Feb 05, 2016 21.14 21.16 21.14 21.16 527 +0.00(+0.00%)
Feb 04, 2016 21.16 21.16 21.16 21.16 105 -0.01(-0.04%)
Feb 03, 2016 21.16 21.17 21.16 21.17 215 +0.05(+0.22%)
Feb 02, 2016 21.00 21.13 21.00 21.13 10,979 +0.05(+0.22%)
Feb 01, 2016 20.97 21.16 20.97 21.08 1,801 +0.24(+1.14%)
Jan 29, 2016 20.84 20.84 20.84 20.84 105 +0.14(+0.69%)
Jan 28, 2016 20.70 20.70 20.70 20.70 153 -0.07(-0.32%)
Jan 27, 2016 20.77 20.77 20.77 20.77 108 -0.05(-0.26%)
Jan 26, 2016 20.81 20.82 20.80 20.82 3,190 +0.20(+0.95%)
Jan 25, 2016 20.74 20.78 20.62 20.62 7,283 -0.13(-0.64%)
Jan 22, 2016 20.66 20.76 20.66 20.76 2,028 +0.26(+1.27%)
Jan 21, 2016 20.50 20.50 20.50 20.50 229 -0.02(-0.12%)
Jan 20, 2016 20.51 20.52 20.51 20.52 370 -0.12(-0.60%)
Jan 19, 2016 20.70 20.74 20.64 20.64 5,620 -0.11(-0.55%)
Jan 14, 2016 20.68 20.76 20.76 20.76 1,371 +0.14(+0.66%)
Jan 13, 2016 20.85 20.92 20.62 20.62 17,268 -0.10(-0.49%)
Jan 12, 2016 20.73 20.73 20.70 20.72 2,404 -0.09(-0.46%)
Jan 11, 2016 20.84 20.84 20.74 20.82 5,987 -0.02(-0.07%)
Jan 08, 2016 20.83 20.83 20.83 20.83 575 -0.12(-0.59%)
Jan 07, 2016 20.91 21.02 20.91 20.96 971 -0.16(-0.76%)
Jan 06, 2016 21.04 21.18 21.04 21.12 7,570 -0.09(-0.45%)
Jan 05, 2016 21.21 21.21 21.21 21.21 417 +0.12(+0.58%)
Jan 04, 2016 21.12 21.42 21.42 21.09 10,649 -0.33(-1.55%)
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%)
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.