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 31, 2015 23.05 23.05 23.05 23.05 1,939 +0.07(+0.33%)
Jul 30, 2015 22.96 22.98 22.96 22.97 1,188 -0.03(-0.13%)
Jul 29, 2015 22.99 23.00 22.99 23.00 475 +0.05(+0.21%)
Jul 28, 2015 22.93 22.96 22.93 22.95 7,666 +0.03(+0.12%)
Jul 27, 2015 23.03 23.03 22.93 22.93 4,053 -0.07(-0.33%)
Jul 24, 2015 23.01 23.01 23.00 23.00 2,173 +0.02(+0.11%)
Jul 23, 2015 22.97 22.98 22.97 22.98 678 +0.00(+0.02%)
Jul 22, 2015 22.98 22.98 22.96 22.97 3,546 +0.02(+0.08%)
Jul 21, 2015 22.94 22.97 22.94 22.95 1,906 -0.02(-0.07%)
Jul 20, 2015 22.98 23.00 22.95 22.97 9,877 -0.01(-0.06%)
Jul 17, 2015 22.97 22.98 22.96 22.98 5,532 -0.01(-0.04%)
Jul 16, 2015 22.97 22.99 22.97 22.99 1,059 +0.02(+0.08%)
Jul 15, 2015 22.97 22.97 22.95 22.97 1,114 +0.00(+0.00%)
Jul 14, 2015 22.97 22.98 22.97 22.97 1,398 +0.02(+0.08%)
Jul 13, 2015 22.94 22.95 22.94 22.95 10,148 +0.05(+0.20%)
Jul 10, 2015 22.92 22.93 22.88 22.91 5,754 +0.03(+0.12%)
Jul 09, 2015 22.88 22.90 22.86 22.88 2,566 +0.03(+0.12%)
Jul 08, 2015 22.86 22.87 22.85 22.85 7,783 -0.04(-0.16%)
Jul 07, 2015 22.88 22.90 22.85 22.89 4,016 -0.00(-0.01%)
Jul 06, 2015 22.83 22.90 22.83 22.89 1,648 -0.03(-0.11%)
Jul 02, 2015 22.88 22.92 22.92 22.92 2,463 +0.07(+0.29%)
Jul 01, 2015 22.86 22.90 22.85 22.85 15,909 -0.06(-0.28%)
Jun 30, 2015 22.87 22.92 22.87 22.92 2,420 +0.06(+0.28%)
Jun 29, 2015 23.11 23.11 22.85 22.85 25,544 -0.43(-1.86%)
Jun 26, 2015 23.36 23.36 23.29 23.29 2,412 -0.01(-0.05%)
Jun 25, 2015 23.30 23.30 23.29 23.30 1,055 -0.05(-0.21%)
Jun 24, 2015 23.39 23.39 23.32 23.35 2,222 -0.09(-0.40%)
Jun 23, 2015 23.51 23.51 23.44 23.44 1,276 -0.05(-0.20%)
Jun 22, 2015 23.50 23.55 23.46 23.49 5,220 +0.11(+0.48%)
Jun 19, 2015 23.37 23.37 23.37 23.37 143 -0.02(-0.08%)
Jun 18, 2015 23.12 23.43 23.12 23.39 3,494 +0.27(+1.17%)
Jun 17, 2015 23.22 23.22 23.12 23.12 524 +0.04(+0.16%)
Jun 16, 2015 23.09 23.10 23.08 23.08 3,002 +0.15(+0.65%)
Jun 15, 2015 22.81 22.96 22.81 22.94 1,590 -0.11(-0.48%)
Jun 12, 2015 23.05 23.05 23.05 23.05 868 -0.16(-0.68%)
Jun 11, 2015 23.22 23.22 23.17 23.21 6,055 +0.07(+0.32%)
Jun 10, 2015 23.13 23.13 23.13 23.13 9,300 +0.29(+1.27%)
Jun 09, 2015 22.80 22.84 22.80 22.84 1,579 -0.02(-0.10%)
Jun 08, 2015 22.90 22.92 22.86 22.87 7,494 -0.09(-0.38%)
Jun 05, 2015 23.13 23.13 22.95 22.95 10,123 -0.04(-0.17%)
Jun 04, 2015 23.16 23.16 22.99 22.99 3,729 -0.24(-1.04%)
Jun 03, 2015 23.21 23.29 23.18 23.23 8,188 +0.09(+0.40%)
Jun 02, 2015 23.17 23.21 23.02 23.14 12,577 -0.04(-0.16%)
Jun 01, 2015 23.35 23.35 23.13 23.18 22,645 +0.04(+0.16%)
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%)
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.