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 (%)
Jun 30, 2016 22.55 22.67 22.55 22.67 368 +1.04(+4.82%)
Jun 27, 2016 21.63 21.66 21.56 21.63 68 -0.38(-1.72%)
Jun 24, 2016 22.03 22.03 22.01 22.01 1,645 -0.51(-2.25%)
Jun 23, 2016 22.47 22.57 22.47 22.51 13,588 +0.06(+0.28%)
Jun 22, 2016 22.45 22.45 22.45 22.45 334 +0.07(+0.33%)
Jun 21, 2016 22.40 22.43 22.38 22.38 1,017 -0.04(-0.17%)
Jun 20, 2016 22.51 22.51 22.42 22.42 3,491 +0.18(+0.83%)
Jun 16, 2016 22.23 22.23 22.23 22.23 20 -0.05(-0.23%)
Jun 14, 2016 22.15 22.29 22.15 22.28 3 -0.02(-0.08%)
Jun 13, 2016 22.39 22.40 22.30 22.30 1,102 -0.32(-1.40%)
Jun 09, 2016 22.51 22.62 22.51 22.62 275 +0.07(+0.32%)
Jun 08, 2016 22.54 22.54 22.53 22.54 2,497 +0.07(+0.32%)
Jun 06, 2016 22.59 22.59 22.47 22.47 62 -0.06(-0.25%)
Jun 03, 2016 22.40 22.53 22.40 22.53 666 +0.09(+0.39%)
Jun 02, 2016 22.44 22.44 22.44 22.44 699 -0.02(-0.09%)
Jun 01, 2016 22.36 22.46 22.36 22.46 638 +0.10(+0.44%)
May 31, 2016 22.48 22.48 22.36 22.36 539 -0.12(-0.52%)
May 27, 2016 22.48 22.48 22.48 22.48 421 +0.17(+0.77%)
May 24, 2016 22.24 22.32 22.24 22.31 134 +0.25(+1.14%)
May 23, 2016 22.06 22.06 22.06 22.06 592 +0.35(+1.59%)
May 19, 2016 21.72 21.72 21.71 21.71 7 -0.25(-1.12%)
May 18, 2016 22.01 22.16 21.93 21.96 10,046 -0.11(-0.52%)
May 16, 2016 22.07 22.07 22.07 22.07 79 +0.07(+0.33%)
May 13, 2016 22.00 22.00 22.00 22.00 382 -0.11(-0.49%)
May 12, 2016 22.11 22.11 22.11 22.11 490 -0.14(-0.65%)
May 11, 2016 22.25 22.25 22.25 22.25 150 +0.08(+0.34%)
May 10, 2016 22.08 22.18 22.08 22.18 660 +0.21(+0.95%)
May 09, 2016 21.97 21.97 21.97 21.97 518 +0.01(+0.04%)
May 04, 2016 21.95 21.96 21.88 21.96 66 -0.20(-0.90%)
May 03, 2016 22.09 22.18 22.09 22.16 800 -0.29(-1.31%)
May 02, 2016 22.61 22.61 22.26 22.45 4,270 +0.29(+1.33%)
Apr 29, 2016 22.25 22.25 22.12 22.16 1,434 -0.25(-1.10%)
Apr 28, 2016 22.38 22.63 22.38 22.41 1,951 -0.26(-1.13%)
Apr 27, 2016 22.57 22.66 22.57 22.66 241 +0.09(+0.38%)
Apr 26, 2016 22.58 22.58 22.58 22.58 105 +0.16(+0.72%)
Apr 25, 2016 22.29 22.42 22.29 22.42 776 -0.02(-0.08%)
Apr 22, 2016 22.43 22.43 22.43 22.43 108 -0.01(-0.04%)
Apr 21, 2016 22.53 22.55 22.44 22.44 2,549 -0.20(-0.88%)
Apr 20, 2016 22.59 22.72 22.59 22.64 875 +0.33(+1.49%)
Apr 18, 2016 22.31 22.31 22.31 22.31 1 +0.00(+0.00%)
Apr 15, 2016 22.31 22.31 22.31 22.31 478 -0.04(-0.19%)
Apr 14, 2016 22.35 22.35 22.35 22.35 568 +0.12(+0.53%)
Apr 13, 2016 22.16 22.24 22.16 22.24 359 +0.31(+1.43%)
Apr 11, 2016 21.92 21.92 21.92 21.92 61 +0.12(+0.57%)
Apr 05, 2016 21.82 21.82 21.80 21.80 45 -0.17(-0.76%)
Apr 04, 2016 21.97 21.97 21.97 21.97 235 -0.16(-0.71%)
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.