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 31, 2017 24.65 24.65 24.65 24.65 161 -0.02(-0.08%)
May 30, 2017 24.72 24.72 24.59 24.67 2,039 -0.01(-0.05%)
May 26, 2017 24.72 24.72 24.60 24.68 1,187 +0.12(+0.51%)
May 25, 2017 24.56 24.56 24.56 24.56 566 +0.05(+0.21%)
May 24, 2017 24.51 24.51 24.51 24.51 607 +0.14(+0.59%)
May 23, 2017 24.34 24.36 24.34 24.36 983 +0.03(+0.14%)
May 22, 2017 24.33 24.33 24.33 24.33 587 +0.09(+0.39%)
May 19, 2017 24.23 24.24 24.23 24.24 541 +0.26(+1.07%)
May 18, 2017 24.01 24.01 23.98 23.98 296 -0.18(-0.75%)
May 17, 2017 24.18 24.18 24.15 24.16 1,010 -0.25(-1.01%)
May 16, 2017 24.37 24.43 24.37 24.41 1,973 -0.03(-0.14%)
May 15, 2017 24.42 24.44 24.42 24.44 485 +0.08(+0.31%)
May 12, 2017 24.36 24.36 24.31 24.36 474 +0.02(+0.08%)
May 11, 2017 24.24 24.34 24.23 24.34 928 -0.02(-0.08%)
May 09, 2017 24.36 52 -0.01(-0.04%)
May 08, 2017 24.60 24.60 24.37 24.37 483 -0.06(-0.23%)
May 05, 2017 24.39 24.43 24.39 24.43 390 +0.12(+0.51%)
May 04, 2017 24.31 24.31 24.30 24.30 498 +0.08(+0.32%)
May 03, 2017 24.23 24.25 24.23 24.23 2,853 -0.16(-0.64%)
May 02, 2017 24.26 24.38 24.26 24.38 518 -0.02(-0.07%)
May 01, 2017 24.40 24.40 24.40 24.40 204 +0.10(+0.43%)
Apr 26, 2017 24.30 90 +0.06(+0.23%)
Apr 25, 2017 24.25 24.28 24.20 24.24 3,914 +0.14(+0.57%)
Apr 24, 2017 24.13 24.15 24.10 24.10 1,557 +0.12(+0.50%)
Apr 21, 2017 23.95 24.03 23.95 23.98 1,716 -0.06(-0.23%)
Apr 20, 2017 24.03 24.04 24.03 24.04 452 +0.05(+0.22%)
Apr 19, 2017 23.95 23.99 23.95 23.99 618 +0.11(+0.48%)
Apr 18, 2017 23.89 23.89 23.86 23.87 2,298 +0.04(+0.16%)
Apr 17, 2017 23.87 23.87 23.83 23.83 397 +0.03(+0.12%)
Apr 13, 2017 23.85 23.89 23.78 23.80 2,550 -0.07(-0.31%)
Apr 12, 2017 23.88 23.91 23.82 23.88 4,859 -0.01(-0.06%)
Apr 11, 2017 23.92 23.93 23.88 23.89 4,934 -0.05(-0.22%)
Apr 10, 2017 23.95 23.95 23.95 23.95 367 -0.08(-0.32%)
Apr 07, 2017 24.03 24.05 24.02 24.02 1,379 +0.06(+0.24%)
Apr 06, 2017 23.93 24.03 23.93 23.96 1,132 -0.00(-0.02%)
Apr 05, 2017 24.01 24.15 23.97 23.97 2,929 -0.04(-0.16%)
Apr 04, 2017 24.01 24.01 24.01 24.01 380 -0.13(-0.54%)
Mar 31, 2017 24.14 174 +0.06(+0.23%)
Mar 30, 2017 24.06 24.08 24.06 24.08 1,233 +0.13(+0.54%)
Mar 29, 2017 23.95 23.95 23.95 23.95 195 -0.09(-0.39%)
Mar 28, 2017 23.91 24.05 23.91 24.05 630 +0.20(+0.84%)
Mar 27, 2017 23.73 23.92 23.67 23.85 2,189 -0.15(-0.61%)
Mar 24, 2017 23.86 24.06 23.86 23.99 2,377 +0.10(+0.41%)
Mar 23, 2017 24.04 24.08 23.90 23.90 818 -0.07(-0.28%)
Mar 22, 2017 23.99 23.99 23.96 23.96 682 -0.02(-0.08%)
Mar 21, 2017 24.21 24.21 23.95 23.98 3,646 -0.22(-0.89%)
Mar 20, 2017 24.23 24.23 24.20 24.20 2,918 -0.15(-0.61%)
Mar 16, 2017 24.35 144 +0.05(+0.19%)
Mar 15, 2017 24.38 24.39 24.30 24.30 761 +0.06(+0.27%)
Mar 13, 2017 24.24 115 -0.06(-0.26%)
Mar 10, 2017 24.30 24.30 24.30 24.30 258 +0.19(+0.78%)
Mar 09, 2017 24.23 24.23 24.06 24.11 2,855 -0.08(-0.31%)
Mar 08, 2017 24.18 24.26 24.18 24.19 908 +0.02(+0.09%)
Mar 07, 2017 24.17 24.17 24.17 24.17 534 +0.01(+0.03%)
Mar 06, 2017 24.14 24.16 24.14 24.16 779 -0.07(-0.27%)
Mar 03, 2017 24.23 24.23 24.23 24.23 160 -0.02(-0.08%)
Mar 02, 2017 24.25 24.29 24.24 24.25 1,782 +0.13(+0.53%)
Feb 28, 2017 24.12 24.12 24.12 0 -0.02(-0.07%)
Feb 27, 2017 24.13 24.19 24.13 24.13 3,011 +0.00(+0.02%)
Feb 23, 2017 24.13 55 +0.00(+0.00%)
Feb 22, 2017 24.16 24.22 24.13 24.13 3,301 -0.07(-0.30%)
Feb 21, 2017 24.18 24.22 24.15 24.20 1,663 +0.20(+0.83%)
Feb 17, 2017 24.00 24.00 24.00 0 +0.03(+0.12%)
Feb 16, 2017 23.98 23.98 23.89 23.97 91,257 -0.04(-0.16%)
Feb 15, 2017 23.95 24.01 23.90 24.01 4,503 +0.16(+0.68%)
Feb 14, 2017 23.80 23.86 23.80 23.85 1,297 +0.15(+0.62%)
Feb 10, 2017 23.70 4 +0.09(+0.39%)
Feb 09, 2017 23.60 23.61 23.60 23.61 1,084 +0.26(+1.13%)
Feb 06, 2017 23.35 1 -0.12(-0.49%)
Feb 03, 2017 23.46 23.46 23.46 23.46 239 +0.05(+0.21%)
Feb 01, 2017 23.41 151 +0.00(+0.02%)
Jan 30, 2017 23.41 81 -0.19(-0.79%)
Jan 25, 2017 23.59 2 +0.09(+0.38%)
Jan 24, 2017 23.52 23.52 23.47 23.51 1,516 +0.15(+0.64%)
Jan 23, 2017 23.36 23.36 23.36 23.36 384 -0.10(-0.42%)
Jan 20, 2017 23.40 23.46 23.40 23.46 1,863 +0.07(+0.30%)
Jan 19, 2017 23.46 23.46 23.38 23.38 2,389 -0.06(-0.27%)
Jan 18, 2017 23.35 23.45 23.35 23.45 1,154 +0.14(+0.61%)
Jan 13, 2017 23.31 37 -0.03(-0.12%)
Jan 12, 2017 23.22 23.33 23.22 23.33 618 +0.14(+0.58%)
Jan 11, 2017 23.20 23.20 23.20 23.20 135 -0.05(-0.21%)
Jan 10, 2017 23.20 23.33 23.20 23.25 1,787 -0.14(-0.58%)
Jan 09, 2017 23.36 23.45 23.35 23.38 1,655 -0.21(-0.90%)
Jan 06, 2017 23.45 23.60 23.45 23.60 13,942 +0.22(+0.93%)
Jan 05, 2017 23.38 23.38 23.38 23.38 214 +0.01(+0.06%)
Jan 04, 2017 23.36 23.36 23.36 23.36 217 +0.13(+0.54%)
Jan 03, 2017 23.33 23.40 23.18 23.24 4,109 -0.02(-0.07%)
Dec 30, 2016 23.25 23.25 23.25 0 -0.27(-1.15%)
Dec 27, 2016 23.52 1 +0.11(+0.49%)
Dec 23, 2016 23.41 23.41 23.41 0 +0.02(+0.09%)
Dec 22, 2016 23.40 23.41 23.39 23.39 3,393 -0.23(-0.97%)
Dec 21, 2016 23.56 23.62 23.51 23.62 808 +0.13(+0.56%)
Dec 20, 2016 23.50 23.59 23.49 23.49 1,116 +0.10(+0.41%)
Dec 19, 2016 23.37 23.39 23.37 23.39 448 -0.07(-0.29%)
Dec 16, 2016 23.54 23.54 23.46 23.46 13,210 -0.05(-0.21%)
Dec 14, 2016 23.51 157 -0.15(-0.63%)
Dec 13, 2016 23.65 23.65 23.65 23.65 106 +0.04(+0.19%)
Dec 12, 2016 23.68 23.68 23.59 23.61 760 -0.02(-0.09%)
Dec 08, 2016 23.63 91 +0.11(+0.45%)
Dec 07, 2016 23.51 23.52 23.45 23.52 1,005 +0.36(+1.57%)
Dec 06, 2016 23.07 23.16 23.07 23.16 1,999 -0.01(-0.05%)
Dec 05, 2016 23.17 23.17 23.17 23.17 478 +0.19(+0.82%)
Dec 01, 2016 22.98 22.98 22.98 0 +0.05(+0.21%)
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%)
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%)
Jul 01, 2016 22.82 22.68 22.68 22.68 34,591 +0.01(+0.04%)
Jun 30, 2016 22.55 22.67 22.55 22.67 368 +1.04(+4.82%)
Jun 27, 2016 21.63 21.66 21.56 21.63 68 -0.38(-1.72%)
Jun 24, 2016 22.03 22.03 22.01 22.01 1,645 -0.51(-2.25%)
Jun 23, 2016 22.47 22.57 22.47 22.51 13,588 +0.06(+0.28%)
Jun 22, 2016 22.45 22.45 22.45 22.45 334 +0.07(+0.33%)
Jun 21, 2016 22.40 22.43 22.38 22.38 1,017 -0.04(-0.17%)
Jun 20, 2016 22.51 22.51 22.42 22.42 3,491 +0.18(+0.83%)
Jun 16, 2016 22.23 22.23 22.23 22.23 20 -0.05(-0.23%)
Jun 14, 2016 22.15 22.29 22.15 22.28 3 -0.02(-0.08%)
Jun 13, 2016 22.39 22.40 22.30 22.30 1,102 -0.32(-1.40%)
Jun 09, 2016 22.51 22.62 22.51 22.62 275 +0.07(+0.32%)
Jun 08, 2016 22.54 22.54 22.53 22.54 2,497 +0.07(+0.32%)
Jun 06, 2016 22.59 22.59 22.47 22.47 62 -0.06(-0.25%)
Jun 03, 2016 22.40 22.53 22.40 22.53 666 +0.09(+0.39%)
Jun 02, 2016 22.44 22.44 22.44 22.44 699 -0.02(-0.09%)
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.