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 (%)
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%)
May 01, 2015 23.18 23.21 23.17 23.21 4,401 +0.20(+0.88%)
Apr 30, 2015 23.13 23.13 22.97 23.01 38,098 -0.19(-0.81%)
Apr 29, 2015 23.17 23.25 23.17 23.20 38,368 -0.11(-0.47%)
Apr 28, 2015 23.22 23.33 23.22 23.31 5,566 +0.03(+0.12%)
Apr 27, 2015 23.42 23.43 23.28 23.28 4,221 -0.14(-0.60%)
Apr 24, 2015 23.45 23.45 23.42 23.42 5,353 -0.02(-0.08%)
Apr 23, 2015 23.36 23.44 23.35 23.44 8,703 +0.07(+0.32%)
Apr 22, 2015 23.36 23.40 23.36 23.36 3,503 +0.01(+0.05%)
Apr 21, 2015 23.46 23.46 23.35 23.35 4,209 +0.04(+0.15%)
Apr 20, 2015 23.33 23.34 23.31 23.32 2,986 +0.03(+0.13%)
Apr 17, 2015 23.35 23.35 23.22 23.29 7,513 -0.12(-0.53%)
Apr 16, 2015 23.32 23.42 23.32 23.41 32,132 +0.03(+0.13%)
Apr 15, 2015 23.35 23.43 23.35 23.38 9,284 +0.00(+0.01%)
Apr 14, 2015 23.38 23.38 23.36 23.38 1,947 -0.01(-0.04%)
Apr 13, 2015 23.40 23.40 23.36 23.39 8,050 +0.02(+0.10%)
Apr 10, 2015 23.39 23.40 23.36 23.36 3,768 +0.07(+0.32%)
Apr 09, 2015 23.33 23.33 23.27 23.29 16,174 -0.07(-0.28%)
Apr 08, 2015 23.29 23.42 23.29 23.36 30,162 +0.01(+0.03%)
Apr 07, 2015 23.44 23.44 23.35 23.35 3,120 -0.07(-0.31%)
Apr 06, 2015 23.36 23.44 23.34 23.42 11,625 +0.07(+0.28%)
Apr 02, 2015 23.34 23.36 23.36 23.36 4,713 +0.11(+0.48%)
Apr 01, 2015 23.40 23.40 23.22 23.24 45,734 -0.12(-0.52%)
Mar 31, 2015 23.42 23.54 23.36 23.37 3,398 -0.21(-0.91%)
Mar 30, 2015 23.53 23.59 23.53 23.58 2,801 +0.35(+1.49%)
Mar 27, 2015 23.21 23.25 23.19 23.23 4,275 +0.02(+0.08%)
Mar 26, 2015 23.15 23.24 23.15 23.21 3,000 -0.04(-0.19%)
Mar 25, 2015 23.71 23.71 23.26 23.26 3,581 -0.41(-1.74%)
Mar 24, 2015 23.77 23.77 23.66 23.67 1,865 -0.09(-0.40%)
Mar 23, 2015 23.97 23.97 23.77 23.77 5,689 -0.08(-0.32%)
Mar 20, 2015 23.74 23.87 23.74 23.84 1,871 +0.22(+0.92%)
Mar 19, 2015 23.69 23.69 23.63 23.63 3,830 -0.16(-0.67%)
Mar 18, 2015 23.48 23.82 23.45 23.78 9,953 +0.18(+0.75%)
Mar 17, 2015 23.44 23.61 23.44 23.61 7,410 +0.01(+0.04%)
Mar 16, 2015 23.34 23.60 23.34 23.60 3,113 +0.31(+1.31%)
Mar 13, 2015 23.35 23.35 23.29 23.29 6,798 -0.24(-1.03%)
Mar 12, 2015 23.49 23.54 23.49 23.54 4,522 +0.26(+1.13%)
Mar 11, 2015 23.41 23.41 23.27 23.27 1,606 -0.07(-0.32%)
Mar 10, 2015 23.42 23.42 23.34 23.35 18,628 -0.40(-1.69%)
Mar 09, 2015 23.77 23.77 23.67 23.75 5,064 +0.15(+0.63%)
Mar 06, 2015 23.85 23.85 23.60 23.60 47,006 -0.31(-1.29%)
Mar 05, 2015 23.89 23.92 23.83 23.91 12,860 +0.05(+0.21%)
Mar 04, 2015 23.91 24.03 23.80 23.86 3,811 -0.17(-0.71%)
Mar 03, 2015 24.13 24.13 23.91 24.03 69,909 -0.06(-0.24%)
Mar 02, 2015 24.05 24.08 23.94 24.08 26,441 +0.18(+0.74%)
Feb 27, 2015 23.90 23.95 23.90 23.91 11,505 +0.02(+0.08%)
Feb 26, 2015 23.92 23.96 23.89 23.89 18,304 -0.05(-0.20%)
Feb 25, 2015 23.99 24.07 23.93 23.93 2,172 -0.14(-0.58%)
Feb 24, 2015 24.05 24.09 24.00 24.07 14,523 +0.01(+0.04%)
Feb 23, 2015 24.08 24.08 24.02 24.06 93,959 +0.04(+0.16%)
Feb 20, 2015 23.90 24.03 23.88 24.03 17,214 +0.13(+0.55%)
Feb 19, 2015 23.95 23.95 23.87 23.90 31,226 -0.19(-0.78%)
Feb 18, 2015 23.88 24.08 23.88 24.08 10,168 +0.24(+1.00%)
Feb 17, 2015 23.81 23.95 23.78 23.84 114,986 -0.02(-0.10%)
Feb 13, 2015 23.84 23.87 23.87 23.87 17,783 -0.13(-0.53%)
Feb 12, 2015 23.93 24.00 23.91 24.00 4,957 +0.09(+0.38%)
Feb 11, 2015 23.99 23.99 23.80 23.91 44,303 +0.04(+0.16%)
Feb 10, 2015 23.83 23.91 23.83 23.87 4,090 +0.14(+0.59%)
Feb 09, 2015 23.81 23.88 23.73 23.73 80,558 -0.16(-0.66%)
Feb 06, 2015 24.15 24.15 23.89 23.89 3,865 -0.43(-1.77%)
Feb 05, 2015 24.23 24.32 24.23 24.32 4,354 +0.15(+0.63%)
Feb 04, 2015 24.20 24.20 24.16 24.16 4,730 -0.04(-0.17%)
Feb 03, 2015 24.14 24.22 24.14 24.20 5,162 +0.07(+0.27%)
Feb 02, 2015 24.00 24.17 23.93 24.14 5,266 +0.06(+0.23%)
Jan 30, 2015 24.27 24.27 24.08 24.08 3,323 -0.28(-1.17%)
Jan 29, 2015 24.35 24.39 24.19 24.37 4,879 -0.08(-0.33%)
Jan 28, 2015 24.65 24.66 24.45 24.45 10,202 -0.12(-0.49%)
Jan 27, 2015 24.43 24.62 24.43 24.57 4,866 -0.09(-0.38%)
Jan 26, 2015 24.60 24.66 24.48 24.66 33,258 +0.09(+0.38%)
Jan 23, 2015 24.67 24.67 24.57 24.57 17,232 -0.08(-0.34%)
Jan 22, 2015 24.46 24.68 24.32 24.65 19,291 +0.36(+1.47%)
Jan 21, 2015 24.28 24.31 24.20 24.30 7,216 +0.12(+0.49%)
Jan 20, 2015 24.30 24.30 24.11 24.18 7,451 -0.07(-0.27%)
Jan 16, 2015 24.00 24.24 23.96 24.24 81,566 +0.21(+0.85%)
Jan 15, 2015 24.05 24.13 23.99 24.04 140,973 +0.03(+0.12%)
Jan 14, 2015 23.91 24.03 23.83 24.01 11,949 -0.08(-0.35%)
Jan 13, 2015 24.34 24.44 24.00 24.09 12,330 -0.07(-0.31%)
Jan 12, 2015 24.27 24.27 24.11 24.17 4,063 -0.07(-0.31%)
Jan 09, 2015 24.63 24.63 24.20 24.24 18,318 -0.16(-0.65%)
Jan 08, 2015 24.34 24.43 24.30 24.40 116,530 +0.28(+1.18%)
Jan 07, 2015 24.02 24.15 24.02 24.12 65,059 +0.22(+0.92%)
Jan 06, 2015 23.83 23.92 23.82 23.90 3,915 -0.05(-0.20%)
Jan 05, 2015 24.16 24.16 23.88 23.95 2,219 -0.32(-1.34%)
Jan 02, 2015 24.29 24.29 24.11 24.27 10,161 +0.04(+0.15%)
Dec 31, 2014 24.48 24.23 24.23 24.23 7,070 -0.25(-1.03%)
Dec 30, 2014 24.52 24.52 24.46 24.48 11,145 -0.10(-0.41%)
Dec 29, 2014 24.66 24.66 24.49 24.59 4,136 -0.15(-0.61%)
Dec 26, 2014 24.69 24.75 24.69 24.74 3,743 +0.10(+0.42%)
Dec 24, 2014 24.67 24.63 24.63 24.63 6,749 -0.05(-0.19%)
Dec 23, 2014 24.67 24.69 24.62 24.68 95,718 +0.22(+0.89%)
Dec 22, 2014 24.49 24.49 24.40 24.46 90,431 +0.15(+0.62%)
Dec 19, 2014 24.33 24.34 24.28 24.31 6,556 +0.19(+0.79%)
Dec 18, 2014 24.00 24.12 24.00 24.12 4,849 +0.42(+1.77%)
Dec 17, 2014 23.54 23.72 23.38 23.70 6,168 +0.39(+1.68%)
Dec 16, 2014 23.63 23.77 23.31 23.31 26,629 -0.23(-0.99%)
Dec 15, 2014 23.57 23.57 23.46 23.54 5,195 -0.24(-1.00%)
Dec 12, 2014 23.87 23.93 23.76 23.78 16,059 -0.24(-1.02%)
Dec 11, 2014 24.07 24.15 23.96 24.02 4,911 +0.21(+0.89%)
Dec 10, 2014 24.35 24.35 23.81 23.81 10,863 -0.48(-1.96%)
Dec 09, 2014 24.08 24.29 23.94 24.29 25,900 +0.06(+0.23%)
Dec 08, 2014 24.40 24.44 24.20 24.23 36,995 -0.20(-0.80%)
Dec 05, 2014 24.44 24.48 24.43 24.43 23,069 +0.02(+0.08%)
Dec 04, 2014 24.32 24.47 24.32 24.41 23,772 -0.05(-0.19%)
Dec 03, 2014 24.41 24.46 24.39 24.46 19,095 +0.09(+0.39%)
Dec 02, 2014 24.27 24.36 24.22 24.36 18,831 +0.14(+0.57%)
Dec 01, 2014 24.42 24.44 24.19 24.22 6,416 -0.21(-0.88%)
Nov 28, 2014 24.50 24.50 24.44 24.44 2,806 +0.13(+0.54%)
Nov 26, 2014 24.25 24.31 24.31 24.31 1,714 +0.07(+0.31%)
Nov 25, 2014 24.17 24.23 24.11 24.23 14,367 +0.04(+0.15%)
Nov 24, 2014 24.21 24.21 24.15 24.20 14,596 +0.03(+0.12%)
Nov 21, 2014 24.17 24.20 24.13 24.17 15,088 +0.11(+0.47%)
Nov 20, 2014 24.00 24.06 23.98 24.06 5,511 -0.01(-0.04%)
Nov 19, 2014 24.07 24.08 24.03 24.06 12,965 -0.11(-0.46%)
Nov 18, 2014 24.12 24.18 23.98 24.18 11,965 +0.22(+0.92%)
Nov 17, 2014 23.78 24.00 23.78 23.96 10,154 +0.14(+0.57%)
Nov 14, 2014 24.11 24.11 23.82 23.82 10,518 -0.16(-0.66%)
Nov 13, 2014 24.06 24.07 23.95 23.98 4,910 +0.03(+0.11%)
Nov 12, 2014 23.92 23.99 23.92 23.95 1,312 -0.15(-0.62%)
Nov 11, 2014 24.11 24.18 24.08 24.10 8,982 -0.05(-0.19%)
Nov 10, 2014 23.97 24.15 23.97 24.15 7,027 +0.18(+0.74%)
Nov 07, 2014 23.95 24.01 23.95 23.97 6,008 +0.00(+0.02%)
Nov 06, 2014 23.97 24.01 23.92 23.97 5,206 -0.06(-0.25%)
Nov 05, 2014 24.08 24.08 23.90 24.03 1,246 +0.17(+0.70%)
Nov 04, 2014 23.91 23.93 23.78 23.86 17,824 +0.03(+0.12%)
Nov 03, 2014 23.84 23.84 23.78 23.83 1,300 +0.15(+0.63%)
Oct 31, 2014 23.91 23.91 23.68 23.68 2,923 -0.01(-0.04%)
Oct 30, 2014 23.62 23.72 23.60 23.69 13,243 +0.14(+0.59%)
Oct 29, 2014 23.63 23.63 23.50 23.55 2,046 +0.03(+0.12%)
Oct 28, 2014 23.52 23.52 23.52 23.52 3,758 -0.04(-0.16%)
Oct 27, 2014 23.48 23.56 23.48 23.56 4,409 +0.01(+0.04%)
Oct 24, 2014 23.51 23.55 23.51 23.55 2,538 +0.09(+0.40%)
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.