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 (%)
Nov 30, 2016 22.95 22.96 22.94 22.94 732 +0.01(+0.05%)
Nov 22, 2016 22.93 22.93 22.93 0 +0.03(+0.12%)
Nov 21, 2016 22.91 22.91 22.89 22.90 494 +0.04(+0.19%)
Nov 17, 2016 22.86 26 +0.02(+0.10%)
Nov 16, 2016 22.83 22.83 22.83 22.83 471 -0.11(-0.48%)
Nov 15, 2016 22.89 22.94 22.89 22.94 1,938 +0.07(+0.29%)
Nov 14, 2016 22.88 22.88 22.88 22.88 1,082 +0.13(+0.59%)
Nov 11, 2016 22.82 22.82 22.74 22.74 14,407 -0.15(-0.66%)
Nov 10, 2016 22.76 22.90 22.76 22.89 1,516 +0.30(+1.32%)
Nov 09, 2016 22.60 22.60 22.60 22.60 866 +0.10(+0.46%)
Nov 08, 2016 22.44 22.49 22.44 22.49 2,511 -0.03(-0.13%)
Nov 04, 2016 22.52 35 +0.13(+0.59%)
Nov 03, 2016 22.43 22.43 22.39 22.39 3,147 +0.02(+0.08%)
Nov 01, 2016 22.37 68 -0.11(-0.49%)
Oct 31, 2016 22.51 22.51 22.47 22.48 740 -0.07(-0.31%)
Oct 28, 2016 22.55 22.56 22.55 22.55 2,901 -0.01(-0.04%)
Oct 27, 2016 22.56 22.56 22.45 22.56 1,950 +0.10(+0.45%)
Oct 26, 2016 22.50 22.55 22.45 22.45 3,430 -0.08(-0.37%)
Oct 25, 2016 22.54 22.54 22.54 22.54 2,182 +0.01(+0.04%)
Oct 24, 2016 22.65 22.65 22.48 22.53 2,442 +0.08(+0.34%)
Oct 21, 2016 22.45 22.48 22.45 22.45 1,523 -0.08(-0.34%)
Oct 20, 2016 22.45 22.53 22.45 22.53 658 -0.04(-0.17%)
Oct 19, 2016 22.68 22.68 22.54 22.57 6,847 +0.10(+0.46%)
Oct 18, 2016 22.46 22.47 22.46 22.46 3,795 +0.06(+0.25%)
Oct 17, 2016 22.40 22.41 22.39 22.41 3,696 -0.02(-0.09%)
Oct 14, 2016 22.48 22.48 22.43 22.43 900 +0.04(+0.18%)
Oct 13, 2016 22.39 22.39 22.39 22.39 491 -0.06(-0.25%)
Oct 11, 2016 22.44 22.44 22.44 22.44 632 +0.00(+0.02%)
Oct 07, 2016 22.44 22.44 22.44 22.44 179 -0.02(-0.07%)
Oct 06, 2016 22.49 22.49 22.46 22.46 593 -0.02(-0.08%)
Oct 05, 2016 22.55 22.55 22.55 22.47 728 -0.06(-0.26%)
Oct 04, 2016 22.53 22.53 22.53 22.53 669 -0.09(-0.41%)
Oct 03, 2016 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
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%)
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.