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, 2015 24.78 24.78 24.61 24.65 35,564 -0.20(-0.81%)
Apr 29, 2015 24.82 24.90 24.82 24.85 35,816 -0.12(-0.47%)
Apr 28, 2015 24.88 24.99 24.87 24.97 5,196 +0.03(+0.12%)
Apr 27, 2015 25.09 25.10 24.94 24.94 3,941 -0.15(-0.60%)
Apr 24, 2015 25.12 25.12 25.09 25.09 4,997 -0.02(-0.08%)
Apr 23, 2015 25.03 25.11 25.01 25.11 8,124 +0.08(+0.32%)
Apr 22, 2015 25.03 25.07 25.03 25.03 3,270 +0.01(+0.05%)
Apr 21, 2015 25.13 25.13 25.01 25.02 3,929 +0.04(+0.15%)
Apr 20, 2015 24.99 25.00 24.97 24.98 2,788 +0.03(+0.13%)
Apr 17, 2015 25.02 25.02 24.88 24.95 7,014 -0.13(-0.53%)
Apr 16, 2015 24.98 25.09 24.98 25.08 29,995 +0.03(+0.13%)
Apr 15, 2015 25.01 25.10 25.01 25.05 8,667 +0.00(+0.01%)
Apr 14, 2015 25.05 25.05 25.02 25.04 1,818 -0.01(-0.04%)
Apr 13, 2015 25.07 25.07 25.02 25.05 7,515 +0.02(+0.10%)
Apr 10, 2015 25.05 25.07 25.02 25.03 3,518 +0.08(+0.32%)
Apr 09, 2015 24.99 24.99 24.93 24.95 15,098 -0.07(-0.28%)
Apr 08, 2015 24.95 25.09 24.95 25.02 28,156 +0.01(+0.03%)
Apr 07, 2015 25.11 25.11 25.01 25.01 2,913 -0.08(-0.31%)
Apr 06, 2015 25.02 25.11 25.00 25.09 10,852 +0.07(+0.28%)
Apr 02, 2015 25.01 25.02 25.02 25.02 4,400 +0.12(+0.48%)
Apr 01, 2015 25.07 25.07 24.87 24.90 42,692 -0.13(-0.52%)
Mar 31, 2015 25.09 25.22 25.02 25.03 3,172 -0.23(-0.91%)
Mar 30, 2015 25.20 25.27 25.20 25.26 2,615 +0.37(+1.49%)
Mar 27, 2015 24.86 24.91 24.84 24.89 3,991 +0.02(+0.08%)
Mar 26, 2015 24.80 24.90 24.80 24.87 2,801 -0.05(-0.19%)
Mar 25, 2015 25.40 25.40 24.92 24.92 3,343 -0.44(-1.74%)
Mar 24, 2015 25.46 25.46 25.34 25.36 1,741 -0.10(-0.40%)
Mar 23, 2015 25.68 25.68 25.46 25.46 5,311 -0.08(-0.32%)
Mar 20, 2015 25.43 25.57 25.43 25.54 1,747 +0.23(+0.92%)
Mar 19, 2015 25.38 25.38 25.31 25.31 3,576 -0.17(-0.67%)
Mar 18, 2015 25.15 25.52 25.12 25.48 9,291 +0.19(+0.75%)
Mar 17, 2015 25.11 25.29 25.11 25.29 6,917 +0.01(+0.04%)
Mar 16, 2015 25.00 25.28 25.00 25.28 2,906 +0.33(+1.31%)
Mar 13, 2015 25.01 25.01 24.95 24.95 6,346 -0.26(-1.03%)
Mar 12, 2015 25.16 25.21 25.16 25.21 4,222 +0.28(+1.13%)
Mar 11, 2015 25.08 25.08 24.93 24.93 1,500 -0.08(-0.32%)
Mar 10, 2015 25.09 25.09 25.00 25.01 17,389 -0.43(-1.69%)
Mar 09, 2015 25.46 25.46 25.36 25.44 4,728 +0.16(+0.63%)
Mar 06, 2015 25.55 25.55 25.28 25.28 43,879 -0.33(-1.29%)
Mar 05, 2015 25.59 25.62 25.53 25.61 12,005 +0.05(+0.21%)
Mar 04, 2015 25.61 25.74 25.50 25.56 3,558 -0.18(-0.71%)
Mar 03, 2015 25.85 25.85 25.61 25.74 65,258 -0.06(-0.24%)
Mar 02, 2015 25.76 25.80 25.65 25.80 24,682 +0.19(+0.74%)
Feb 27, 2015 25.60 25.66 25.60 25.61 10,740 +0.02(+0.08%)
Feb 26, 2015 25.63 25.67 25.59 25.59 17,087 -0.05(-0.20%)
Feb 25, 2015 25.70 25.79 25.64 25.64 2,028 -0.15(-0.58%)
Feb 24, 2015 25.76 25.80 25.71 25.79 13,557 +0.01(+0.04%)
Feb 23, 2015 25.80 25.80 25.73 25.78 87,708 +0.04(+0.16%)
Feb 20, 2015 25.60 25.74 25.58 25.74 16,069 +0.14(+0.55%)
Feb 19, 2015 25.66 25.66 25.57 25.60 29,149 -0.20(-0.78%)
Feb 18, 2015 25.58 25.80 25.58 25.80 9,492 +0.26(+1.00%)
Feb 17, 2015 25.51 25.66 25.47 25.54 107,336 -0.03(-0.10%)
Feb 13, 2015 25.54 25.57 25.57 25.57 16,600 -0.14(-0.53%)
Feb 12, 2015 25.64 25.71 25.62 25.71 4,628 +0.10(+0.38%)
Feb 11, 2015 25.70 25.70 25.50 25.61 41,356 +0.04(+0.16%)
Feb 10, 2015 25.53 25.61 25.53 25.57 3,818 +0.15(+0.59%)
Feb 09, 2015 25.51 25.58 25.42 25.42 75,199 -0.17(-0.66%)
Feb 06, 2015 25.87 25.87 25.59 25.59 3,608 -0.46(-1.77%)
Feb 05, 2015 25.95 26.05 25.95 26.05 4,065 +0.16(+0.63%)
Feb 04, 2015 25.93 25.93 25.89 25.89 4,416 -0.04(-0.17%)
Feb 03, 2015 25.87 25.95 25.87 25.93 4,819 +0.07(+0.27%)
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.