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 (%)
May 29, 2015 23.21 23.22 23.13 23.14 15,159 -0.17(-0.72%)
May 28, 2015 23.29 23.31 23.21 23.31 33,770 +0.01(+0.04%)
May 27, 2015 23.13 23.30 23.13 23.30 7,512 +0.18(+0.77%)
May 26, 2015 23.13 23.13 23.07 23.12 4,604 -0.27(-1.16%)
May 22, 2015 23.38 23.39 23.39 23.39 21,746 -0.02(-0.07%)
May 21, 2015 23.31 23.42 23.31 23.41 5,330 +0.04(+0.19%)
May 20, 2015 23.39 23.40 23.29 23.36 15,010 +0.03(+0.12%)
May 19, 2015 23.38 23.38 23.32 23.34 10,167 -0.07(-0.28%)
May 18, 2015 23.30 23.40 23.30 23.40 1,894 +0.08(+0.33%)
May 15, 2015 23.27 23.33 23.27 23.33 4,862 +0.02(+0.07%)
May 14, 2015 23.29 23.31 23.28 23.31 6,729 +0.21(+0.90%)
May 13, 2015 23.11 23.19 23.10 23.10 4,022 -0.05(-0.22%)
May 12, 2015 23.08 23.19 23.08 23.15 6,556 -0.13(-0.54%)
May 11, 2015 23.47 23.47 23.25 23.28 11,425 +0.04(+0.19%)
May 08, 2015 23.32 23.35 23.23 23.23 3,436 +0.18(+0.76%)
May 07, 2015 23.06 23.06 23.05 23.06 1,665 +0.12(+0.53%)
May 06, 2015 23.08 23.18 22.84 22.94 21,195 -0.19(-0.81%)
May 05, 2015 23.27 23.27 23.12 23.12 4,008 -0.20(-0.84%)
May 04, 2015 23.30 23.37 23.30 23.32 13,936 +0.11(+0.46%)
May 01, 2015 23.18 23.21 23.17 23.21 4,401 +0.20(+0.88%)
Apr 30, 2015 23.13 23.13 22.97 23.01 38,098 -0.19(-0.81%)
Apr 29, 2015 23.17 23.25 23.17 23.20 38,368 -0.11(-0.47%)
Apr 28, 2015 23.22 23.33 23.22 23.31 5,566 +0.03(+0.12%)
Apr 27, 2015 23.42 23.43 23.28 23.28 4,221 -0.14(-0.60%)
Apr 24, 2015 23.45 23.45 23.42 23.42 5,353 -0.02(-0.08%)
Apr 23, 2015 23.36 23.44 23.35 23.44 8,703 +0.07(+0.32%)
Apr 22, 2015 23.36 23.40 23.36 23.36 3,503 +0.01(+0.05%)
Apr 21, 2015 23.46 23.46 23.35 23.35 4,209 +0.04(+0.15%)
Apr 20, 2015 23.33 23.34 23.31 23.32 2,986 +0.03(+0.13%)
Apr 17, 2015 23.35 23.35 23.22 23.29 7,513 -0.12(-0.53%)
Apr 16, 2015 23.32 23.42 23.32 23.41 32,132 +0.03(+0.13%)
Apr 15, 2015 23.35 23.43 23.35 23.38 9,284 +0.00(+0.01%)
Apr 14, 2015 23.38 23.38 23.36 23.38 1,947 -0.01(-0.04%)
Apr 13, 2015 23.40 23.40 23.36 23.39 8,050 +0.02(+0.10%)
Apr 10, 2015 23.39 23.40 23.36 23.36 3,768 +0.07(+0.32%)
Apr 09, 2015 23.33 23.33 23.27 23.29 16,174 -0.07(-0.28%)
Apr 08, 2015 23.29 23.42 23.29 23.36 30,162 +0.01(+0.03%)
Apr 07, 2015 23.44 23.44 23.35 23.35 3,120 -0.07(-0.31%)
Apr 06, 2015 23.36 23.44 23.34 23.42 11,625 +0.07(+0.28%)
Apr 02, 2015 23.34 23.36 23.36 23.36 4,713 +0.11(+0.48%)
Apr 01, 2015 23.40 23.40 23.22 23.24 45,734 -0.12(-0.52%)
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%)
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.