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 (%)
Aug 31, 2015 21.76 21.76 21.70 21.74 20,059 -0.13(-0.60%)
Aug 28, 2015 21.83 21.93 21.83 21.87 8,285 -0.10(-0.47%)
Aug 27, 2015 21.81 22.01 21.68 21.97 7,489 +0.49(+2.30%)
Aug 26, 2015 21.40 21.48 21.05 21.48 29,762 +0.53(+2.54%)
Aug 25, 2015 21.61 21.79 20.95 20.95 8,153 -0.52(-2.43%)
Aug 24, 2015 21.49 21.93 20.03 21.47 52,156 -0.89(-3.97%)
Aug 21, 2015 22.60 22.60 22.36 22.36 2,745 -0.56(-2.44%)
Aug 20, 2015 23.02 23.02 22.92 22.92 2,262 -0.26(-1.12%)
Aug 19, 2015 23.05 23.18 23.05 23.18 2,711 -0.03(-0.14%)
Aug 18, 2015 23.24 23.24 23.21 23.21 7,151 -0.07(-0.30%)
Aug 17, 2015 23.12 23.28 23.12 23.28 3,513 +0.16(+0.68%)
Aug 14, 2015 23.08 23.12 23.07 23.12 4,185 +0.09(+0.41%)
Aug 13, 2015 23.00 23.09 23.00 23.03 10,563 +0.06(+0.28%)
Aug 12, 2015 22.79 22.96 22.78 22.96 2,912 +0.03(+0.12%)
Aug 11, 2015 22.93 22.98 22.93 22.94 55,457 -0.06(-0.24%)
Aug 10, 2015 23.04 23.05 22.99 22.99 2,309 +0.07(+0.29%)
Aug 07, 2015 22.86 22.93 22.86 22.93 26,819 +0.03(+0.12%)
Aug 06, 2015 22.98 22.98 22.77 22.90 49,797 -0.06(-0.24%)
Aug 05, 2015 23.04 23.04 22.95 22.95 38,322 -0.02(-0.08%)
Aug 04, 2015 23.09 23.09 22.97 22.97 59,718 -0.09(-0.40%)
Aug 03, 2015 23.08 23.10 23.05 23.07 5,112 +0.02(+0.08%)
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%)
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.