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 (%)
Jul 29, 2016 22.77 22.82 22.75 22.75 3,143 +0.11(+0.47%)
Jul 28, 2016 22.61 22.64 22.48 22.64 2,751 +0.13(+0.59%)
Jul 27, 2016 22.61 22.61 22.50 22.51 4,574 -0.23(-1.00%)
Jul 26, 2016 22.77 22.77 22.71 22.74 2,679 -0.11(-0.50%)
Jul 25, 2016 22.79 22.85 22.79 22.85 2,577 -0.08(-0.33%)
Jul 22, 2016 22.88 22.93 22.88 22.93 12,665 +0.15(+0.67%)
Jul 21, 2016 22.73 22.78 22.73 22.78 1,037 +0.04(+0.16%)
Jul 20, 2016 22.74 22.74 22.74 22.74 343 -0.09(-0.41%)
Jul 19, 2016 22.74 22.83 22.72 22.83 4,060 +0.00(+0.00%)
Jul 18, 2016 22.80 22.84 22.80 22.83 1,153 +0.01(+0.04%)
Jul 15, 2016 22.79 22.85 22.73 22.82 2,154 +0.01(+0.04%)
Jul 14, 2016 22.62 22.89 22.62 22.81 5,937 -0.01(-0.03%)
Jul 13, 2016 22.79 22.82 22.78 22.82 4,891 +0.02(+0.07%)
Jul 12, 2016 22.80 22.80 22.80 22.80 541 -0.09(-0.41%)
Jul 11, 2016 22.81 22.90 22.79 22.90 2,021 +0.14(+0.62%)
Jul 08, 2016 22.69 22.75 22.69 22.76 2,631 +0.14(+0.64%)
Jul 07, 2016 22.67 22.67 22.61 22.61 603 -0.12(-0.51%)
Jul 06, 2016 22.76 22.79 22.73 22.73 2,787 -0.03(-0.12%)
Jul 05, 2016 22.79 22.79 22.72 22.76 2,540 +0.08(+0.33%)
Jul 01, 2016 22.82 22.68 22.68 22.68 34,591 +0.01(+0.04%)
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%)
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.