Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Large-Cap Ishares ETF
(NY:
JKD
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
62.84
62.95
62.43
62.76
20,641
-0.24(-0.39%)
May 30, 2012
63.22
63.22
62.86
63.01
27,412
-0.69(-1.08%)
May 29, 2012
63.35
63.73
63.30
63.69
21,377
+0.79(+1.25%)
May 25, 2012
63.11
63.28
62.91
62.91
27,938
-0.21(-0.33%)
May 24, 2012
62.98
63.12
62.69
63.12
22,302
+0.23(+0.37%)
May 23, 2012
62.58
62.88
61.93
62.88
47,702
-0.14(-0.23%)
May 22, 2012
63.03
63.45
62.93
63.02
30,919
+0.13(+0.20%)
May 21, 2012
62.26
62.90
62.15
62.90
5,857
+0.71(+1.14%)
May 18, 2012
62.92
62.92
62.07
62.19
81,627
-0.45(-0.72%)
May 17, 2012
63.48
63.49
62.64
62.64
41,159
-0.92(-1.45%)
May 16, 2012
63.97
64.10
63.54
63.56
14,601
-0.13(-0.20%)
May 15, 2012
63.96
64.28
63.69
63.69
21,575
-0.32(-0.51%)
May 14, 2012
64.21
64.46
63.99
64.01
19,060
-0.73(-1.13%)
May 11, 2012
64.40
65.21
64.40
64.74
76,663
-0.08(-0.13%)
May 10, 2012
64.97
65.06
64.78
64.82
13,931
+0.06(+0.09%)
May 09, 2012
64.50
65.07
64.37
64.76
46,178
-0.36(-0.55%)
May 08, 2012
65.04
65.17
64.62
65.12
20,532
-0.44(-0.67%)
May 07, 2012
65.22
65.60
65.22
65.56
26,855
+0.02(+0.03%)
May 04, 2012
66.12
66.12
65.38
65.54
61,852
-0.85(-1.29%)
May 03, 2012
66.76
66.77
66.28
66.40
17,937
-0.29(-0.44%)
May 02, 2012
66.53
66.81
66.53
66.69
15,597
-0.09(-0.14%)
May 01, 2012
66.36
67.12
66.34
66.78
22,291
+0.44(+0.67%)
Apr 30, 2012
66.53
66.63
66.25
66.34
7,819
-0.43(-0.64%)
Apr 27, 2012
66.69
66.90
66.50
66.76
42,955
+0.16(+0.24%)
Apr 26, 2012
66.02
66.61
66.02
66.61
17,491
+0.46(+0.70%)
Apr 25, 2012
65.94
66.21
65.94
66.14
47,791
+0.68(+1.04%)
Apr 24, 2012
65.51
65.72
65.43
65.46
3,329
+0.13(+0.20%)
Apr 23, 2012
65.37
65.37
65.08
65.33
21,896
-0.74(-1.12%)
Apr 20, 2012
65.90
66.30
65.90
66.07
8,459
+0.50(+0.77%)
Apr 19, 2012
65.99
66.10
65.31
65.57
12,099
-0.40(-0.61%)
Apr 18, 2012
65.89
66.15
65.84
65.97
36,435
-0.41(-0.62%)
Apr 17, 2012
65.87
66.43
65.87
66.38
16,647
+0.80(+1.23%)
Apr 16, 2012
65.69
65.73
65.28
65.57
5,656
+0.27(+0.42%)
Apr 13, 2012
65.77
65.77
65.30
65.30
6,094
-0.67(-1.02%)
Apr 12, 2012
65.22
65.98
65.22
65.98
8,332
+0.87(+1.34%)
Apr 11, 2012
65.08
65.28
65.05
65.11
8,545
+0.54(+0.83%)
Apr 10, 2012
65.53
65.65
64.57
64.57
8,705
-1.06(-1.62%)
Apr 09, 2012
65.60
65.85
65.53
65.63
16,434
-0.76(-1.15%)
Apr 05, 2012
66.21
66.57
66.21
66.40
10,663
-0.03(-0.05%)
Apr 04, 2012
66.61
66.62
66.20
66.43
11,155
-0.51(-0.76%)
Apr 03, 2012
67.25
67.33
66.77
66.94
4,086
-0.59(-0.87%)
Apr 02, 2012
66.98
67.54
66.98
67.53
20,686
+0.46(+0.68%)
Mar 30, 2012
67.02
67.18
66.90
67.07
10,826
+0.36(+0.54%)
Mar 29, 2012
66.37
66.74
66.22
66.71
5,981
-0.03(-0.04%)
Mar 28, 2012
66.87
66.87
66.42
66.74
2,837
-0.27(-0.40%)
Mar 27, 2012
67.29
67.34
67.01
67.01
6,219
-0.15(-0.22%)
Mar 26, 2012
66.79
67.16
66.79
67.16
3,523
+0.81(+1.22%)
Mar 23, 2012
66.19
66.37
65.87
66.35
5,956
+0.28(+0.43%)
Mar 22, 2012
66.03
66.13
65.94
66.06
7,528
-0.48(-0.71%)
Mar 21, 2012
66.70
66.70
66.42
66.54
7,894
-0.03(-0.05%)
Mar 20, 2012
66.49
66.61
66.44
66.57
14,505
-0.38(-0.56%)
Mar 19, 2012
66.70
67.06
66.52
66.95
21,163
+0.24(+0.36%)
Mar 16, 2012
66.78
66.84
66.70
66.71
29,974
+0.10(+0.15%)
Mar 15, 2012
66.18
66.63
66.18
66.61
6,447
+0.43(+0.65%)
Mar 14, 2012
66.24
66.36
66.12
66.17
25,475
-0.01(-0.01%)
Mar 13, 2012
65.26
66.18
65.26
66.18
8,649
+1.18(+1.81%)
Mar 12, 2012
65.05
65.06
64.89
65.01
6,783
+0.02(+0.04%)
Mar 09, 2012
64.91
65.14
64.91
64.98
14,539
+0.10(+0.15%)
Mar 08, 2012
64.56
64.90
64.42
64.88
9,929
+0.74(+1.16%)
Mar 07, 2012
63.86
64.21
63.82
64.14
10,487
+0.42(+0.65%)
Mar 06, 2012
63.96
63.96
63.60
63.72
11,882
-0.92(-1.43%)
Mar 05, 2012
64.65
64.65
64.34
64.65
15,001
-0.12(-0.19%)
Mar 02, 2012
64.87
64.87
64.61
64.77
20,800
-0.12(-0.19%)
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
.