Quantcast

Global X JPMorgan US Sector Rotator Index ETF Historical Stock Prices

(ETF)
SCTO 
$24.6272
*  
unch
unch
Get SCTO Alerts
*Delayed - data as of Dec. 14, 2018 9:55 ET  -  Find a broker to begin trading SCTO now


Community Rating:
View:    SCTO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:55 N/A N/A N/A 24.6272 0
12/13/2018 24.62 24.6272 24.62 24.6272 102
12/12/2018 24.88 24.9082 24.6987 24.6987 322
12/11/2018 24.7133 24.7133 24.7133 24.7133 25
12/10/2018 24.7908 24.7908 24.7908 24.7908 11
12/07/2018 24.8 24.8 24.8 24.8 00
12/06/2018 24.64 24.8 24.64 24.8 1,108
12/04/2018 25.76 25.76 25.76 25.76 122
12/03/2018 25.93 25.93 25.93 25.93 100
11/30/2018 25.87 25.87 25.87 25.87 101
11/29/2018 25.84 25.84 25.84 25.84 102
11/28/2018 25.81 25.81 25.81 25.81 102
11/27/2018 25.74 25.74 25.74 25.74 101
11/26/2018 25.65 25.65 25.65 25.65 106
11/23/2018 25.69 25.69 25.69 25.69 101
11/21/2018 25.75 25.75 25.75 25.75 132
11/20/2018 26 26 25.82 25.82 1,051
11/19/2018 25.963 25.963 25.88 25.88 232
11/16/2018 25.87 25.87 25.87 25.87 123
11/15/2018 25.75 25.75 25.75 25.75 100
11/14/2018 25.88 25.88 25.88 25.88 00
11/13/2018 25.88 25.88 25.88 25.88 101
11/12/2018 25.95 25.95 25.95 25.95 108
11/09/2018 25.9577 25.9577 25.9577 25.9577 00
11/08/2018 25.9577 25.9577 25.9577 25.9577 1,763
11/07/2018 25.2081 25.2081 25.2081 25.2081 00
11/06/2018 25.2081 25.2081 25.2081 25.2081 00
11/05/2018 25.2081 25.2081 25.2081 25.2081 00
11/02/2018 25.2081 25.2081 25.2081 25.2081 00
11/01/2018 25.2081 25.2081 25.2081 25.2081 00
10/31/2018 25.2081 25.2081 25.2081 25.2081 00
10/30/2018 25.004 25.2081 24.92 25.2081 3,163
10/29/2018 24.89 24.9593 24.73 24.73 6,395
10/26/2018 25.3608 25.3608 25.3608 25.3608 00
10/25/2018 25.3608 25.3608 25.3608 25.3608 00
10/24/2018 25.3608 25.3608 25.3608 25.3608 195
10/23/2018 26.38 26.38 26.38 26.38 00
10/22/2018 26.38 26.38 26.38 26.38 00
10/19/2018 26.38 26.38 26.38 26.38 00
10/18/2018 26.38 26.38 26.38 26.38 00
10/17/2018 26.39 26.39 26.38 26.38 309
10/16/2018 26.35 26.44 26.35 26.437 16,672
10/15/2018 26.2274 26.2274 26.2274 26.2274 200
10/12/2018 26.01 26.01 26.01 26.01 296
10/11/2018 26.1 26.33 26.09 26.19 18,750
10/10/2018 27.3288 27.3288 27.3288 27.3288 00
10/09/2018 27.3288 27.3288 27.3288 27.3288 00
10/08/2018 27.3288 27.3288 27.3288 27.3288 186
10/05/2018 27.27 27.27 27.27 27.27 317
10/04/2018 27.26 27.26 27.25 27.25 318
10/03/2018 27.435 27.435 27.435 27.435 151
10/02/2018 27.5527 27.5527 27.5 27.5 775
10/01/2018 27.6528 27.6528 27.57 27.6415 1,278
09/28/2018 27.272 27.272 27.272 27.272 00
09/27/2018 27.272 27.272 27.272 27.272 00
09/26/2018 27.272 27.272 27.272 27.272 389
09/25/2018 27.3748 27.3748 27.3748 27.3748 261
09/24/2018 27.4614 27.4653 27.4614 27.4653 474
09/21/2018 27.3433 27.3433 27.3433 27.3433 00
09/20/2018 27.3433 27.3433 27.3433 27.3433 00
09/19/2018 27.3433 27.3433 27.3433 27.3433 329
09/18/2018 27.32 27.32 27.32 27.32 00
09/17/2018 27.32 27.32 27.32 27.32 00
09/14/2018 27.32 27.32 27.32 27.32 00
09/13/2018 27.32 27.32 27.32 27.32 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCTO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio