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 (%)
Apr 29, 2016 22.25 22.25 22.12 22.16 1,434 -0.25(-1.10%)
Apr 28, 2016 22.38 22.63 22.38 22.41 1,951 -0.26(-1.13%)
Apr 27, 2016 22.57 22.66 22.57 22.66 241 +0.09(+0.38%)
Apr 26, 2016 22.58 22.58 22.58 22.58 105 +0.16(+0.72%)
Apr 25, 2016 22.29 22.42 22.29 22.42 776 -0.02(-0.08%)
Apr 22, 2016 22.43 22.43 22.43 22.43 108 -0.01(-0.04%)
Apr 21, 2016 22.53 22.55 22.44 22.44 2,549 -0.20(-0.88%)
Apr 20, 2016 22.59 22.72 22.59 22.64 875 +0.33(+1.49%)
Apr 18, 2016 22.31 22.31 22.31 22.31 1 +0.00(+0.00%)
Apr 15, 2016 22.31 22.31 22.31 22.31 478 -0.04(-0.19%)
Apr 14, 2016 22.35 22.35 22.35 22.35 568 +0.12(+0.53%)
Apr 13, 2016 22.16 22.24 22.16 22.24 359 +0.31(+1.43%)
Apr 11, 2016 21.92 21.92 21.92 21.92 61 +0.12(+0.57%)
Apr 05, 2016 21.82 21.82 21.80 21.80 45 -0.17(-0.76%)
Apr 04, 2016 21.97 21.97 21.97 21.97 235 -0.16(-0.71%)
Apr 01, 2016 21.98 22.12 21.96 22.12 3,012 +0.10(+0.46%)
Mar 30, 2016 22.02 22.02 22.02 22.02 3 +0.05(+0.23%)
Mar 29, 2016 21.72 21.97 21.72 21.97 3,216 +0.28(+1.31%)
Mar 24, 2016 21.69 21.69 21.69 21.69 1 -0.14(-0.65%)
Mar 23, 2016 21.83 21.83 21.83 21.83 111 -0.05(-0.23%)
Mar 18, 2016 21.88 21.88 21.88 21.88 949 +0.08(+0.37%)
Mar 17, 2016 21.80 21.80 21.80 21.80 443 +0.22(+1.03%)
Mar 14, 2016 21.58 21.58 21.58 21.58 843 +0.05(+0.24%)
Mar 11, 2016 21.52 21.52 21.52 21.52 105 +0.14(+0.67%)
Mar 10, 2016 21.38 21.38 21.38 21.38 108 +0.11(+0.53%)
Mar 09, 2016 21.25 21.27 21.25 21.27 290 -0.07(-0.31%)
Mar 08, 2016 21.33 21.33 21.33 21.33 787 +0.01(+0.03%)
Mar 07, 2016 21.33 21.33 21.33 21.33 208 +0.18(+0.85%)
Mar 03, 2016 21.06 21.15 21.15 21.15 1,160 +0.09(+0.41%)
Mar 02, 2016 21.06 21.06 21.06 21.06 130 -0.08(-0.37%)
Feb 29, 2016 21.14 21.14 21.14 21.14 2,425 -0.13(-0.60%)
Feb 25, 2016 21.27 21.27 21.27 21.27 9 +0.07(+0.31%)
Feb 24, 2016 21.14 21.21 21.14 21.20 1,065 +0.00(+0.00%)
Feb 23, 2016 21.19 21.21 21.19 21.20 2,458 +0.04(+0.18%)
Feb 22, 2016 21.13 21.20 21.13 21.16 17,524 +0.04(+0.18%)
Feb 19, 2016 21.15 21.15 21.13 21.13 728 -0.03(-0.14%)
Feb 18, 2016 21.16 21.16 21.15 21.15 1,232 +0.07(+0.32%)
Feb 16, 2016 21.10 21.14 21.09 21.09 102 -0.03(-0.13%)
Feb 12, 2016 21.11 21.12 21.12 21.12 39,970 +0.02(+0.09%)
Feb 11, 2016 21.15 21.17 21.10 21.10 107,076 -0.03(-0.13%)
Feb 10, 2016 21.20 21.20 21.13 21.13 554 -0.04(-0.18%)
Feb 09, 2016 21.16 21.16 21.16 21.16 109 +0.02(+0.09%)
Feb 08, 2016 21.19 21.19 21.14 21.14 1,735 -0.02(-0.09%)
Feb 05, 2016 21.14 21.16 21.14 21.16 527 +0.00(+0.00%)
Feb 04, 2016 21.16 21.16 21.16 21.16 105 -0.01(-0.04%)
Feb 03, 2016 21.16 21.17 21.16 21.17 215 +0.05(+0.22%)
Feb 02, 2016 21.00 21.13 21.00 21.13 10,979 +0.05(+0.22%)
Feb 01, 2016 20.97 21.16 20.97 21.08 1,801 +0.24(+1.14%)
Jan 29, 2016 20.84 20.84 20.84 20.84 105 +0.14(+0.69%)
Jan 28, 2016 20.70 20.70 20.70 20.70 153 -0.07(-0.32%)
Jan 27, 2016 20.77 20.77 20.77 20.77 108 -0.05(-0.26%)
Jan 26, 2016 20.81 20.82 20.80 20.82 3,190 +0.20(+0.95%)
Jan 25, 2016 20.74 20.78 20.62 20.62 7,283 -0.13(-0.64%)
Jan 22, 2016 20.66 20.76 20.66 20.76 2,028 +0.26(+1.27%)
Jan 21, 2016 20.50 20.50 20.50 20.50 229 -0.02(-0.12%)
Jan 20, 2016 20.51 20.52 20.51 20.52 370 -0.12(-0.60%)
Jan 19, 2016 20.70 20.74 20.64 20.64 5,620 -0.11(-0.55%)
Jan 14, 2016 20.68 20.76 20.76 20.76 1,371 +0.14(+0.66%)
Jan 13, 2016 20.85 20.92 20.62 20.62 17,268 -0.10(-0.49%)
Jan 12, 2016 20.73 20.73 20.70 20.72 2,404 -0.09(-0.46%)
Jan 11, 2016 20.84 20.84 20.74 20.82 5,987 -0.02(-0.07%)
Jan 08, 2016 20.83 20.83 20.83 20.83 575 -0.12(-0.59%)
Jan 07, 2016 20.91 21.02 20.91 20.96 971 -0.16(-0.76%)
Jan 06, 2016 21.04 21.18 21.04 21.12 7,570 -0.09(-0.45%)
Jan 05, 2016 21.21 21.21 21.21 21.21 417 +0.12(+0.58%)
Jan 04, 2016 21.12 21.42 21.42 21.09 10,649 -0.33(-1.55%)
Dec 31, 2015 21.48 21.42 21.42 21.42 2,109 -0.18(-0.83%)
Dec 30, 2015 21.60 21.60 21.60 21.60 454 -0.18(-0.82%)
Dec 29, 2015 21.72 21.78 21.72 21.78 16,732 +0.24(+1.13%)
Dec 28, 2015 21.52 21.54 21.51 21.54 2,097 -0.06(-0.26%)
Dec 24, 2015 21.55 21.59 21.59 21.59 4,070 -0.01(-0.04%)
Dec 23, 2015 21.47 21.60 21.47 21.60 15,017 +0.24(+1.14%)
Dec 22, 2015 21.36 21.36 21.36 21.36 108 +0.30(+1.44%)
Dec 21, 2015 21.14 21.14 21.05 21.05 5,157 -0.03(-0.16%)
Dec 18, 2015 21.06 21.09 21.06 21.09 3,135 -0.31(-1.44%)
Dec 17, 2015 21.40 21.40 21.39 21.39 550 -0.00(-0.00%)
Dec 15, 2015 21.42 21.42 21.39 21.40 7 +0.31(+1.46%)
Dec 14, 2015 21.11 21.14 20.96 21.09 4,392 -0.06(-0.26%)
Dec 11, 2015 21.26 21.26 21.14 21.14 805 -0.36(-1.69%)
Dec 10, 2015 21.51 21.56 21.51 21.51 642 -0.22(-1.03%)
Dec 09, 2015 21.73 21.73 21.73 21.73 538 +0.22(+1.04%)
Dec 08, 2015 21.51 21.51 21.51 21.51 660 -0.21(-0.99%)
Dec 07, 2015 21.81 21.81 21.67 21.72 2,276 -0.12(-0.56%)
Dec 04, 2015 21.84 21.84 21.84 21.84 107 +0.16(+0.73%)
Dec 03, 2015 21.81 21.81 21.68 21.68 1,072 -0.36(-1.65%)
Dec 02, 2015 22.10 22.10 22.05 22.05 2,323 -0.01(-0.04%)
Dec 01, 2015 21.87 22.08 21.87 22.06 1,901 +0.10(+0.47%)
Nov 30, 2015 21.96 21.98 21.96 21.96 4,177 -0.04(-0.17%)
Nov 25, 2015 22.02 21.99 21.99 21.99 6,427 -0.07(-0.30%)
Nov 24, 2015 22.03 22.08 22.03 22.06 3,490 +0.15(+0.68%)
Nov 23, 2015 21.97 22.07 21.91 21.91 4,272 -0.05(-0.21%)
Nov 20, 2015 21.96 21.92 21.96 21.96 944 +0.04(+0.17%)
Nov 19, 2015 21.94 21.94 21.89 21.92 1,370 +0.12(+0.56%)
Nov 18, 2015 21.68 21.80 21.68 21.80 2,862 +0.25(+1.17%)
Nov 17, 2015 21.55 21.55 21.54 21.54 2,752 +0.29(+1.35%)
Nov 13, 2015 21.25 21.26 21.24 21.26 55 -0.39(-1.82%)
Nov 12, 2015 21.65 21.65 21.65 21.65 219 -0.21(-0.97%)
Nov 11, 2015 21.79 21.86 21.78 21.86 2,727 +0.06(+0.28%)
Nov 09, 2015 21.86 21.86 21.80 21.80 19 -0.25(-1.13%)
Nov 06, 2015 21.99 22.05 21.98 22.05 3,073 -0.05(-0.21%)
Nov 05, 2015 21.98 22.10 21.98 22.10 2,039 -0.15(-0.69%)
Nov 03, 2015 22.17 22.25 22.16 22.25 84 +0.18(+0.82%)
Nov 02, 2015 21.98 22.07 21.97 22.07 2,066 +0.06(+0.25%)
Oct 30, 2015 21.95 22.01 21.95 22.01 1,349 +0.05(+0.22%)
Oct 29, 2015 21.88 21.96 21.88 21.96 1,061 +0.04(+0.20%)
Oct 28, 2015 21.93 21.93 21.92 21.92 438 -0.15(-0.67%)
Oct 27, 2015 22.07 22.07 22.07 22.07 1,078 +0.01(+0.04%)
Oct 26, 2015 22.06 22.06 22.06 22.06 429 -0.05(-0.21%)
Oct 23, 2015 22.10 22.10 22.10 22.10 942 -0.07(-0.30%)
Oct 21, 2015 22.17 22.17 22.17 22.17 4 -0.00(-0.01%)
Oct 20, 2015 22.22 22.22 22.17 22.17 1,520 +0.01(+0.05%)
Oct 19, 2015 22.10 22.16 22.10 22.16 875 +0.09(+0.42%)
Oct 15, 2015 21.98 22.07 21.98 22.07 55 +0.10(+0.47%)
Oct 14, 2015 22.03 22.03 21.96 21.96 1,569 -0.06(-0.25%)
Oct 12, 2015 22.03 22.03 22.02 22.02 32 +0.07(+0.30%)
Oct 09, 2015 21.94 21.96 21.94 21.96 1,329 -0.01(-0.04%)
Oct 08, 2015 21.92 21.96 21.92 21.96 2,656 +0.07(+0.34%)
Oct 07, 2015 21.84 21.89 21.84 21.89 7,487 +0.03(+0.12%)
Oct 06, 2015 21.88 21.88 21.86 21.86 1,189 -0.02(-0.08%)
Oct 05, 2015 21.83 21.89 21.82 21.88 6,638 +0.10(+0.47%)
Oct 02, 2015 21.69 21.78 21.69 21.78 400 +0.10(+0.47%)
Oct 01, 2015 21.71 21.71 21.62 21.68 4,393 -0.05(-0.21%)
Sep 30, 2015 21.71 21.73 21.71 21.72 3,202 +0.01(+0.04%)
Sep 29, 2015 21.71 21.71 21.71 21.71 1,826 +0.02(+0.09%)
Sep 28, 2015 21.69 21.69 21.69 21.69 152 -0.00(-0.02%)
Sep 25, 2015 21.67 21.70 21.66 21.70 13,244 +0.00(+0.02%)
Sep 24, 2015 21.70 21.71 21.69 21.69 28,246 +0.00(+0.01%)
Sep 23, 2015 21.70 21.73 21.66 21.69 9,597 +0.01(+0.04%)
Sep 22, 2015 21.73 21.73 21.68 21.68 8,234 +0.01(+0.04%)
Sep 21, 2015 21.73 21.73 21.67 21.68 6,939 -0.02(-0.09%)
Sep 18, 2015 21.69 21.69 21.66 21.69 15,155 +0.06(+0.26%)
Sep 16, 2015 21.65 21.65 21.64 21.64 51 +0.00(+0.00%)
Sep 15, 2015 21.67 21.67 21.64 21.64 4,032 -0.04(-0.17%)
Sep 14, 2015 21.68 21.68 21.66 21.68 61,621 +0.01(+0.04%)
Sep 11, 2015 21.67 21.68 21.67 21.67 8,565 +0.00(+0.00%)
Sep 10, 2015 21.66 21.70 21.66 21.67 4,663 +0.00(+0.00%)
Sep 09, 2015 21.65 21.67 21.65 21.67 4,618 +0.00(+0.00%)
Sep 08, 2015 21.74 21.74 21.65 21.67 3,833 -0.03(-0.13%)
Sep 04, 2015 21.68 21.69 21.69 21.69 20,354 +0.01(+0.04%)
Sep 03, 2015 21.70 21.71 21.67 21.68 8,160 -0.02(-0.09%)
Sep 02, 2015 21.70 21.70 21.70 21.70 261 +0.03(+0.13%)
Sep 01, 2015 21.67 21.69 21.64 21.68 5,388 -0.07(-0.30%)
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%)
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.