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 (%)
Sep 30, 2016 22.41 22.66 22.41 22.62 7,350 +0.11(+0.51%)
Sep 29, 2016 22.41 22.51 22.41 22.51 420 -0.09(-0.38%)
Sep 28, 2016 22.37 22.60 22.37 22.60 8,950 +0.27(+1.19%)
Sep 27, 2016 22.25 22.33 22.25 22.33 2,283 +0.12(+0.55%)
Sep 26, 2016 22.24 22.24 22.21 22.21 3,014 -0.22(-0.96%)
Sep 23, 2016 22.49 22.49 22.42 22.42 1,431 -0.12(-0.55%)
Sep 22, 2016 22.46 22.55 22.46 22.55 646 +0.34(+1.54%)
Sep 21, 2016 22.28 22.36 22.21 22.21 1,211 +0.03(+0.13%)
Sep 19, 2016 22.17 22.19 22.17 22.18 84 +0.08(+0.34%)
Sep 16, 2016 22.14 22.14 22.10 22.10 19,051 -0.23(-1.02%)
Sep 15, 2016 22.27 22.33 22.27 22.33 517 +0.24(+1.07%)
Sep 14, 2016 22.15 22.15 22.09 22.09 425 -0.04(-0.17%)
Sep 13, 2016 22.40 22.40 22.05 22.13 5,431 -0.36(-1.60%)
Sep 12, 2016 22.34 22.49 22.31 22.49 742 +0.21(+0.94%)
Sep 09, 2016 22.28 22.28 22.28 22.28 111 -0.48(-2.12%)
Sep 08, 2016 22.62 22.77 22.62 22.77 912 +0.06(+0.25%)
Sep 07, 2016 22.70 22.71 22.70 22.71 696 +0.01(+0.06%)
Sep 06, 2016 22.70 22.70 22.70 22.70 299 -0.07(-0.31%)
Sep 02, 2016 22.77 22.77 22.77 22.77 316 +0.18(+0.80%)
Sep 01, 2016 22.50 22.59 22.50 22.59 2,168 +0.05(+0.21%)
Aug 31, 2016 22.54 22.54 22.54 22.54 213 -0.11(-0.50%)
Aug 30, 2016 22.85 22.85 22.65 22.65 1,295 -0.00(-0.00%)
Aug 29, 2016 22.52 22.68 22.52 22.65 5,499 +0.06(+0.25%)
Aug 26, 2016 22.75 22.75 22.49 22.60 25,495 -0.12(-0.54%)
Aug 25, 2016 22.72 22.72 22.72 22.72 518 -0.13(-0.59%)
Aug 24, 2016 22.85 22.85 22.85 22.85 535 +0.03(+0.13%)
Aug 23, 2016 22.89 22.91 22.82 22.82 4,452 +0.05(+0.21%)
Aug 22, 2016 22.61 22.78 22.61 22.78 562 -0.01(-0.04%)
Aug 19, 2016 23.28 23.28 22.69 22.79 1,616 +0.00(+0.00%)
Aug 18, 2016 22.74 22.79 22.74 22.79 1,821 +0.05(+0.21%)
Aug 17, 2016 22.63 22.74 22.61 22.74 16,339 +0.00(+0.02%)
Aug 16, 2016 22.65 22.73 22.65 22.73 896 -0.23(-1.01%)
Aug 15, 2016 22.97 22.97 22.97 22.97 421 +0.21(+0.92%)
Aug 12, 2016 22.81 22.97 22.76 22.76 883 -0.09(-0.38%)
Aug 11, 2016 22.86 22.86 22.84 22.84 1,082 +0.13(+0.55%)
Aug 09, 2016 22.65 22.72 22.65 22.72 107 -0.01(-0.04%)
Aug 08, 2016 22.71 22.73 22.69 22.73 1,329 -0.04(-0.17%)
Aug 05, 2016 22.76 22.77 22.74 22.77 1,271 +0.20(+0.88%)
Aug 03, 2016 22.57 22.57 22.57 22.57 91 +0.00(+0.00%)
Aug 02, 2016 22.50 22.57 22.50 22.57 426 -0.12(-0.54%)
Aug 01, 2016 22.76 22.77 22.69 22.69 95,681 -0.06(-0.26%)
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%)
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.