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 (%)
Mar 31, 2015 23.42 23.54 23.36 23.37 3,398 -0.21(-0.91%)
Mar 30, 2015 23.53 23.59 23.53 23.58 2,801 +0.35(+1.49%)
Mar 27, 2015 23.21 23.25 23.19 23.23 4,275 +0.02(+0.08%)
Mar 26, 2015 23.15 23.24 23.15 23.21 3,000 -0.04(-0.19%)
Mar 25, 2015 23.71 23.71 23.26 23.26 3,581 -0.41(-1.74%)
Mar 24, 2015 23.77 23.77 23.66 23.67 1,865 -0.09(-0.40%)
Mar 23, 2015 23.97 23.97 23.77 23.77 5,689 -0.08(-0.32%)
Mar 20, 2015 23.74 23.87 23.74 23.84 1,871 +0.22(+0.92%)
Mar 19, 2015 23.69 23.69 23.63 23.63 3,830 -0.16(-0.67%)
Mar 18, 2015 23.48 23.82 23.45 23.78 9,953 +0.18(+0.75%)
Mar 17, 2015 23.44 23.61 23.44 23.61 7,410 +0.01(+0.04%)
Mar 16, 2015 23.34 23.60 23.34 23.60 3,113 +0.31(+1.31%)
Mar 13, 2015 23.35 23.35 23.29 23.29 6,798 -0.24(-1.03%)
Mar 12, 2015 23.49 23.54 23.49 23.54 4,522 +0.26(+1.13%)
Mar 11, 2015 23.41 23.41 23.27 23.27 1,606 -0.07(-0.32%)
Mar 10, 2015 23.42 23.42 23.34 23.35 18,628 -0.40(-1.69%)
Mar 09, 2015 23.77 23.77 23.67 23.75 5,064 +0.15(+0.63%)
Mar 06, 2015 23.85 23.85 23.60 23.60 47,006 -0.31(-1.29%)
Mar 05, 2015 23.89 23.92 23.83 23.91 12,860 +0.05(+0.21%)
Mar 04, 2015 23.91 24.03 23.80 23.86 3,811 -0.17(-0.71%)
Mar 03, 2015 24.13 24.13 23.91 24.03 69,909 -0.06(-0.24%)
Mar 02, 2015 24.05 24.08 23.94 24.08 26,441 +0.18(+0.74%)
Feb 27, 2015 23.90 23.95 23.90 23.91 11,505 +0.02(+0.08%)
Feb 26, 2015 23.92 23.96 23.89 23.89 18,304 -0.05(-0.20%)
Feb 25, 2015 23.99 24.07 23.93 23.93 2,172 -0.14(-0.58%)
Feb 24, 2015 24.05 24.09 24.00 24.07 14,523 +0.01(+0.04%)
Feb 23, 2015 24.08 24.08 24.02 24.06 93,959 +0.04(+0.16%)
Feb 20, 2015 23.90 24.03 23.88 24.03 17,214 +0.13(+0.55%)
Feb 19, 2015 23.95 23.95 23.87 23.90 31,226 -0.19(-0.78%)
Feb 18, 2015 23.88 24.08 23.88 24.08 10,168 +0.24(+1.00%)
Feb 17, 2015 23.81 23.95 23.78 23.84 114,986 -0.02(-0.10%)
Feb 13, 2015 23.84 23.87 23.87 23.87 17,783 -0.13(-0.53%)
Feb 12, 2015 23.93 24.00 23.91 24.00 4,957 +0.09(+0.38%)
Feb 11, 2015 23.99 23.99 23.80 23.91 44,303 +0.04(+0.16%)
Feb 10, 2015 23.83 23.91 23.83 23.87 4,090 +0.14(+0.59%)
Feb 09, 2015 23.81 23.88 23.73 23.73 80,558 -0.16(-0.66%)
Feb 06, 2015 24.15 24.15 23.89 23.89 3,865 -0.43(-1.77%)
Feb 05, 2015 24.23 24.32 24.23 24.32 4,354 +0.15(+0.63%)
Feb 04, 2015 24.20 24.20 24.16 24.16 4,730 -0.04(-0.17%)
Feb 03, 2015 24.14 24.22 24.14 24.20 5,162 +0.07(+0.27%)
Feb 02, 2015 24.00 24.17 23.93 24.14 5,266 +0.06(+0.23%)
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%)
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.