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 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%)
May 01, 2017 24.40 24.40 24.40 24.40 204 +0.10(+0.43%)
Apr 26, 2017 24.30 90 +0.06(+0.23%)
Apr 25, 2017 24.25 24.28 24.20 24.24 3,914 +0.14(+0.57%)
Apr 24, 2017 24.13 24.15 24.10 24.10 1,557 +0.12(+0.50%)
Apr 21, 2017 23.95 24.03 23.95 23.98 1,716 -0.06(-0.23%)
Apr 20, 2017 24.03 24.04 24.03 24.04 452 +0.05(+0.22%)
Apr 19, 2017 23.95 23.99 23.95 23.99 618 +0.11(+0.48%)
Apr 18, 2017 23.89 23.89 23.86 23.87 2,298 +0.04(+0.16%)
Apr 17, 2017 23.87 23.87 23.83 23.83 397 +0.03(+0.12%)
Apr 13, 2017 23.85 23.89 23.78 23.80 2,550 -0.07(-0.31%)
Apr 12, 2017 23.88 23.91 23.82 23.88 4,859 -0.01(-0.06%)
Apr 11, 2017 23.92 23.93 23.88 23.89 4,934 -0.05(-0.22%)
Apr 10, 2017 23.95 23.95 23.95 23.95 367 -0.08(-0.32%)
Apr 07, 2017 24.03 24.05 24.02 24.02 1,379 +0.06(+0.24%)
Apr 06, 2017 23.93 24.03 23.93 23.96 1,132 -0.00(-0.02%)
Apr 05, 2017 24.01 24.15 23.97 23.97 2,929 -0.04(-0.16%)
Apr 04, 2017 24.01 24.01 24.01 24.01 380 -0.13(-0.54%)
Mar 31, 2017 24.14 174 +0.06(+0.23%)
Mar 30, 2017 24.06 24.08 24.06 24.08 1,233 +0.13(+0.54%)
Mar 29, 2017 23.95 23.95 23.95 23.95 195 -0.09(-0.39%)
Mar 28, 2017 23.91 24.05 23.91 24.05 630 +0.20(+0.84%)
Mar 27, 2017 23.73 23.92 23.67 23.85 2,189 -0.15(-0.61%)
Mar 24, 2017 23.86 24.06 23.86 23.99 2,377 +0.10(+0.41%)
Mar 23, 2017 24.04 24.08 23.90 23.90 818 -0.07(-0.28%)
Mar 22, 2017 23.99 23.99 23.96 23.96 682 -0.02(-0.08%)
Mar 21, 2017 24.21 24.21 23.95 23.98 3,646 -0.22(-0.89%)
Mar 20, 2017 24.23 24.23 24.20 24.20 2,918 -0.15(-0.61%)
Mar 16, 2017 24.35 144 +0.05(+0.19%)
Mar 15, 2017 24.38 24.39 24.30 24.30 761 +0.06(+0.27%)
Mar 13, 2017 24.24 115 -0.06(-0.26%)
Mar 10, 2017 24.30 24.30 24.30 24.30 258 +0.19(+0.78%)
Mar 09, 2017 24.23 24.23 24.06 24.11 2,855 -0.08(-0.31%)
Mar 08, 2017 24.18 24.26 24.18 24.19 908 +0.02(+0.09%)
Mar 07, 2017 24.17 24.17 24.17 24.17 534 +0.01(+0.03%)
Mar 06, 2017 24.14 24.16 24.14 24.16 779 -0.07(-0.27%)
Mar 03, 2017 24.23 24.23 24.23 24.23 160 -0.02(-0.08%)
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.