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 (%)
Apr 30, 2018 25.73 25.73 25.73 40 +0.08(+0.33%)
Apr 26, 2018 25.64 25.64 25.64 62 +0.07(+0.29%)
Apr 25, 2018 25.57 25.57 25.57 25.57 182 -0.98(-3.70%)
Apr 19, 2018 26.55 26.55 26.55 19 +0.86(+3.35%)
Apr 17, 2018 25.69 25.69 25.69 147 +0.20(+0.77%)
Apr 02, 2018 25.50 25.50 25.50 29 -0.17(-0.67%)
Mar 27, 2018 25.67 25.67 25.67 0 -0.01(-0.04%)
Mar 26, 2018 25.68 25.68 25.68 25.68 266 +0.04(+0.15%)
Mar 23, 2018 25.74 25.74 25.64 25.64 432 -0.17(-0.64%)
Mar 19, 2018 25.81 25.81 25.81 0 -0.24(-0.94%)
Mar 15, 2018 26.05 26.05 26.05 24 -0.06(-0.23%)
Mar 09, 2018 26.11 26.11 26.11 10 +0.20(+0.77%)
Mar 06, 2018 25.76 25.91 25.76 25.91 1,261 +0.16(+0.64%)
Mar 02, 2018 25.75 25.75 25.75 120 -1.06(-3.94%)
Feb 26, 2018 26.80 26.80 26.80 63 +0.27(+1.03%)
Feb 16, 2018 26.53 26.53 26.53 95 +0.47(+1.80%)
Feb 14, 2018 26.06 26.06 26.06 22 +0.68(+2.67%)
Feb 12, 2018 25.38 25.38 25.38 1 +1.05(+4.32%)
Feb 09, 2018 24.88 24.88 24.33 24.33 1,367 -1.19(-4.67%)
Feb 08, 2018 25.52 25.52 25.52 25.52 102 -0.29(-1.13%)
Feb 06, 2018 25.82 25.82 25.82 99 +0.25(+0.96%)
Feb 05, 2018 25.88 25.88 25.57 25.57 818 -1.06(-3.99%)
Feb 02, 2018 26.92 26.92 26.63 26.63 1,544 -0.46(-1.71%)
Jan 31, 2018 27.10 27.10 27.10 71 -0.47(-1.71%)
Jan 26, 2018 27.57 27.57 27.57 37 +0.16(+0.57%)
Jan 25, 2018 27.41 27.41 27.41 27.41 1,743 -0.02(-0.07%)
Jan 24, 2018 27.32 27.46 27.22 27.43 6,599 +0.14(+0.51%)
Jan 23, 2018 27.29 27.29 27.29 27.29 195 +0.08(+0.29%)
Jan 22, 2018 27.07 27.23 27.07 27.21 2,485 +0.08(+0.30%)
Jan 19, 2018 27.13 27.13 27.13 27.13 120 +0.08(+0.30%)
Jan 18, 2018 27.05 27.05 27.05 27.05 289 +0.12(+0.44%)
Jan 16, 2018 26.93 26.93 26.93 103 +0.15(+0.57%)
Jan 11, 2018 26.78 26.78 26.78 0 +0.31(+1.19%)
Jan 10, 2018 26.52 26.64 26.47 26.47 1,393 +0.02(+0.07%)
Jan 09, 2018 26.45 26.45 26.45 26.45 287 +0.01(+0.04%)
Jan 08, 2018 26.31 26.44 26.31 26.44 385 +0.07(+0.26%)
Jan 05, 2018 26.27 26.40 26.27 26.37 2,517 +0.13(+0.49%)
Jan 04, 2018 26.32 26.32 26.24 26.24 442 +0.30(+1.17%)
Jan 02, 2018 25.94 25.94 25.94 101 +0.06(+0.23%)
Dec 29, 2017 25.88 25.88 25.88 0 +0.04(+0.16%)
Dec 28, 2017 25.93 25.93 25.84 25.84 277 -0.00(-0.02%)
Dec 27, 2017 25.80 25.85 25.80 25.84 660 +0.06(+0.24%)
Dec 22, 2017 25.78 25.78 25.78 2 +0.02(+0.08%)
Dec 20, 2017 25.76 25.76 25.76 0 -0.00(-0.02%)
Dec 19, 2017 25.76 25.76 25.76 25.76 1,385 -0.20(-0.78%)
Dec 18, 2017 25.97 25.97 25.97 25.97 203 +0.20(+0.77%)
Dec 15, 2017 25.76 25.78 25.76 25.77 670 +0.03(+0.12%)
Dec 13, 2017 25.74 25.74 25.74 286 +0.27(+1.06%)
Dec 11, 2017 25.47 25.47 25.47 11 +0.14(+0.56%)
Dec 06, 2017 25.33 25.33 25.33 0 -0.31(-1.20%)
Dec 04, 2017 25.63 25.63 25.63 3 +0.22(+0.85%)
Nov 30, 2017 25.42 25.42 25.42 10 +0.19(+0.77%)
Nov 29, 2017 25.22 25.22 25.22 25.22 147 +0.04(+0.17%)
Nov 28, 2017 25.11 25.18 25.11 25.18 929 +0.36(+1.45%)
Nov 20, 2017 24.82 24.82 24.82 0 -0.04(-0.18%)
Nov 17, 2017 24.87 24.87 24.87 24.87 708 +0.13(+0.53%)
Nov 15, 2017 24.74 24.74 24.74 26 -0.11(-0.45%)
Nov 13, 2017 24.85 24.85 24.85 20 -0.12(-0.47%)
Nov 07, 2017 24.96 24.96 24.96 8 +0.18(+0.74%)
Nov 03, 2017 24.78 24.78 24.78 5 +0.07(+0.29%)
Nov 02, 2017 24.71 24.71 24.71 24.71 107 -0.06(-0.25%)
Nov 01, 2017 24.82 24.82 24.77 24.77 2,908 -0.02(-0.08%)
Oct 31, 2017 24.83 24.83 24.79 24.79 1,059 +0.06(+0.25%)
Oct 30, 2017 24.76 24.76 24.69 24.73 1,547 +0.03(+0.14%)
Oct 26, 2017 24.69 24.69 24.69 0 +0.14(+0.55%)
Oct 25, 2017 24.64 24.69 24.56 24.56 9,382 -0.18(-0.73%)
Oct 23, 2017 24.74 24.74 24.74 349 +0.18(+0.73%)
Oct 18, 2017 24.56 24.56 24.56 19 +0.00(+0.00%)
Oct 16, 2017 24.56 24.56 24.56 47 -0.01(-0.04%)
Oct 12, 2017 24.57 24.57 24.57 1 +0.02(+0.07%)
Oct 11, 2017 24.53 24.55 24.53 24.55 570 -0.12(-0.50%)
Oct 05, 2017 24.67 24.67 24.67 434 +0.15(+0.59%)
Oct 04, 2017 24.53 24.53 24.53 24.53 129 +0.05(+0.20%)
Oct 03, 2017 24.48 24.48 24.48 24.48 273 +0.09(+0.38%)
Oct 02, 2017 24.37 24.39 24.35 24.39 10,991 +0.13(+0.54%)
Sep 29, 2017 24.19 24.26 24.19 24.26 991 +0.04(+0.16%)
Sep 28, 2017 24.25 24.25 24.22 24.22 1,465 -0.05(-0.19%)
Sep 26, 2017 24.26 101 +0.03(+0.11%)
Sep 25, 2017 24.24 24.24 24.24 24.24 284 -0.12(-0.48%)
Sep 21, 2017 24.35 24.35 24.35 0 +0.01(+0.04%)
Sep 20, 2017 24.61 24.61 24.34 24.34 1,105 -0.07(-0.28%)
Sep 18, 2017 24.41 137 -0.04(-0.18%)
Sep 15, 2017 24.45 24.46 24.45 24.45 6,581 -0.01(-0.03%)
Sep 14, 2017 24.46 24.46 24.46 24.46 344 -0.10(-0.42%)
Sep 12, 2017 24.57 86 +0.38(+1.56%)
Sep 05, 2017 24.19 165 -0.00(-0.00%)
Aug 31, 2017 24.19 24.19 24.19 0 +0.22(+0.91%)
Aug 29, 2017 23.97 23.97 23.97 0 -0.02(-0.09%)
Aug 24, 2017 23.99 28 -0.01(-0.04%)
Aug 23, 2017 23.99 24.00 23.99 24.00 601 +0.05(+0.21%)
Aug 22, 2017 23.95 23.95 23.95 23.95 206 +0.19(+0.80%)
Aug 18, 2017 23.76 23.76 23.76 0 -0.10(-0.41%)
Aug 17, 2017 23.86 23.90 23.86 23.86 2,721 -0.23(-0.97%)
Aug 16, 2017 24.09 24.09 24.05 24.09 940 +0.11(+0.44%)
Aug 15, 2017 23.98 24.02 23.98 23.98 1,015 -0.10(-0.40%)
Aug 14, 2017 24.08 24.08 24.08 24.08 285 +0.19(+0.78%)
Aug 10, 2017 23.90 18 -0.24(-0.99%)
Aug 09, 2017 24.09 24.13 24.09 24.13 1,167 -0.01(-0.05%)
Aug 08, 2017 24.22 24.22 24.15 24.15 1,582 -0.03(-0.13%)
Aug 07, 2017 24.22 24.22 24.18 24.18 386 +0.00(+0.02%)
Aug 04, 2017 24.17 24.17 24.17 24.17 107 +0.04(+0.17%)
Aug 03, 2017 24.13 24.13 24.13 24.13 125 -0.03(-0.13%)
Aug 02, 2017 24.16 24.16 24.16 24.16 206 -0.05(-0.22%)
Aug 01, 2017 24.14 24.22 24.14 24.22 1,516 +0.01(+0.06%)
Jul 31, 2017 24.25 24.25 24.20 24.20 603 -0.05(-0.21%)
Jul 28, 2017 24.25 24.25 24.25 24.25 269 -0.07(-0.29%)
Jul 26, 2017 24.32 41 +0.07(+0.30%)
Jul 24, 2017 24.25 7 -0.11(-0.47%)
Jul 19, 2017 24.36 1 +0.05(+0.19%)
Jul 18, 2017 24.17 24.32 24.17 24.32 351 -0.05(-0.20%)
Jul 17, 2017 24.12 24.37 24.12 24.37 4,405 +0.18(+0.74%)
Jul 13, 2017 24.19 1 +0.14(+0.59%)
Jul 10, 2017 24.04 24.04 24.04 0 -0.06(-0.24%)
Jul 07, 2017 23.83 24.10 23.83 24.10 547 +0.05(+0.21%)
Jul 06, 2017 24.02 24.05 23.99 24.05 1,792 -0.28(-1.16%)
Jul 03, 2017 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Jun 30, 2017 24.33 31 -0.14(-0.59%)
Jun 29, 2017 24.48 24.48 24.48 24.48 151 -0.05(-0.19%)
Jun 27, 2017 24.52 24.52 24.52 0 -0.05(-0.22%)
Jun 21, 2017 24.58 2 -0.21(-0.84%)
Jun 20, 2017 24.73 24.79 24.67 24.79 14,010 +0.04(+0.17%)
Jun 14, 2017 24.74 17 +0.20(+0.83%)
Jun 12, 2017 24.54 66 -0.09(-0.37%)
Jun 08, 2017 24.63 24.63 24.63 0 -0.16(-0.66%)
Jun 07, 2017 24.73 24.80 24.73 24.80 607 -0.06(-0.23%)
Jun 06, 2017 24.85 24.93 24.81 24.86 5,904 -0.03(-0.13%)
Jun 05, 2017 24.97 24.97 24.87 24.89 1,060 -0.01(-0.04%)
Jun 01, 2017 24.90 37 +0.25(+1.01%)
May 31, 2017 24.65 24.65 24.65 24.65 161 -0.02(-0.08%)
May 30, 2017 24.72 24.72 24.59 24.67 2,039 -0.01(-0.05%)
May 26, 2017 24.72 24.72 24.60 24.68 1,187 +0.12(+0.51%)
May 25, 2017 24.56 24.56 24.56 24.56 566 +0.05(+0.21%)
May 24, 2017 24.51 24.51 24.51 24.51 607 +0.14(+0.59%)
May 23, 2017 24.34 24.36 24.34 24.36 983 +0.03(+0.14%)
May 22, 2017 24.33 24.33 24.33 24.33 587 +0.09(+0.39%)
May 19, 2017 24.23 24.24 24.23 24.24 541 +0.26(+1.07%)
May 18, 2017 24.01 24.01 23.98 23.98 296 -0.18(-0.75%)
May 17, 2017 24.18 24.18 24.15 24.16 1,010 -0.25(-1.01%)
May 16, 2017 24.37 24.43 24.37 24.41 1,973 -0.03(-0.14%)
May 15, 2017 24.42 24.44 24.42 24.44 485 +0.08(+0.31%)
May 12, 2017 24.36 24.36 24.31 24.36 474 +0.02(+0.08%)
May 11, 2017 24.24 24.34 24.23 24.34 928 -0.02(-0.08%)
May 09, 2017 24.36 52 -0.01(-0.04%)
May 08, 2017 24.60 24.60 24.37 24.37 483 -0.06(-0.23%)
May 05, 2017 24.39 24.43 24.39 24.43 390 +0.12(+0.51%)
May 04, 2017 24.31 24.31 24.30 24.30 498 +0.08(+0.32%)
May 03, 2017 24.23 24.25 24.23 24.23 2,853 -0.16(-0.64%)
May 02, 2017 24.26 24.38 24.26 24.38 518 -0.02(-0.07%)
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.