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, 2005
51.67
51.67
51.31
51.43
8,000
-0.21(-0.40%)
May 27, 2005
51.75
51.75
51.55
51.63
2,125
-0.05(-0.09%)
May 26, 2005
51.56
51.68
51.56
51.68
7,500
+0.30(+0.59%)
May 25, 2005
51.35
51.38
51.12
51.38
2,625
-0.14(-0.28%)
May 24, 2005
51.42
51.55
51.42
51.52
5,000
-0.19(-0.37%)
May 23, 2005
51.53
51.75
51.51
51.71
5,000
+0.27(+0.53%)
May 20, 2005
51.47
51.50
51.37
51.44
1,500
-0.03(-0.06%)
May 19, 2005
51.51
51.51
51.29
51.47
5,625
+0.14(+0.26%)
May 18, 2005
51.11
51.49
51.07
51.34
11,751
+0.57(+1.12%)
May 17, 2005
50.51
50.77
50.31
50.77
2,000
+0.18(+0.36%)
May 16, 2005
50.34
50.59
50.28
50.59
2,125
+0.54(+1.07%)
May 13, 2005
50.27
50.39
49.80
50.05
6,500
-0.28(-0.56%)
May 12, 2005
50.67
50.84
50.25
50.33
14,001
-0.29(-0.57%)
May 11, 2005
50.28
50.62
50.12
50.62
8,625
+0.21(+0.41%)
May 10, 2005
50.59
50.63
50.27
50.41
18,126
-0.46(-0.91%)
May 09, 2005
50.55
50.88
50.55
50.87
3,875
+0.23(+0.46%)
May 06, 2005
50.89
50.89
50.55
50.64
8,250
+0.08(+0.16%)
May 05, 2005
50.87
50.87
50.46
50.56
875
-0.19(-0.38%)
May 04, 2005
50.51
50.75
50.51
50.75
3,125
+0.37(+0.73%)
May 03, 2005
50.38
50.51
50.34
50.39
4,500
-0.02(-0.03%)
May 02, 2005
50.15
50.47
50.15
50.40
3,750
+0.41(+0.82%)
Apr 29, 2005
49.79
49.99
49.79
49.99
3,000
+0.26(+0.53%)
Apr 28, 2005
49.91
50.00
49.64
49.73
4,000
-0.36(-0.72%)
Apr 27, 2005
49.59
50.09
49.59
50.09
500
+0.22(+0.45%)
Apr 26, 2005
50.15
50.28
49.83
49.87
4,000
-0.02(-0.05%)
Apr 25, 2005
49.75
50.15
49.75
49.89
1,625
+0.16(+0.32%)
Apr 22, 2005
49.89
49.94
49.47
49.73
14,376
+0.02(+0.03%)
Apr 21, 2005
49.67
49.71
49.36
49.71
4,125
+0.50(+1.02%)
Apr 20, 2005
49.87
49.87
49.21
49.21
4,625
-0.66(-1.33%)
Apr 19, 2005
49.99
49.99
49.64
49.87
9,876
+0.16(+0.32%)
Apr 18, 2005
49.62
49.83
49.60
49.71
3,875
+0.01(+0.02%)
Apr 15, 2005
50.14
50.39
49.67
49.71
4,500
-0.73(-1.44%)
Apr 14, 2005
50.65
50.73
50.43
50.43
10,126
-0.22(-0.44%)
Apr 13, 2005
51.03
51.08
50.66
50.66
4,750
-0.61(-1.19%)
Apr 12, 2005
50.51
51.27
50.51
51.27
107,136
+0.37(+0.72%)
Apr 11, 2005
50.95
50.95
50.81
50.90
2,250
-0.04(-0.08%)
Apr 08, 2005
51.11
51.15
50.94
50.94
5,000
-0.26(-0.50%)
Apr 07, 2005
50.95
51.19
50.95
51.19
3,875
+0.26(+0.50%)
Apr 06, 2005
50.94
51.15
50.93
50.94
7,125
+0.03(+0.06%)
Apr 05, 2005
50.79
50.95
50.67
50.91
6,875
+0.28(+0.55%)
Apr 04, 2005
50.40
50.63
50.37
50.63
1,125
+0.14(+0.29%)
Apr 01, 2005
50.43
50.48
50.35
50.48
1,000
-0.37(-0.72%)
Mar 31, 2005
51.00
51.03
50.85
50.85
5,750
-0.10(-0.19%)
Mar 30, 2005
50.77
50.95
50.71
50.95
6,375
+0.55(+1.10%)
Mar 29, 2005
50.71
50.87
50.39
50.39
7,000
-0.42(-0.83%)
Mar 28, 2005
50.67
50.87
50.67
50.82
13,126
-0.07(-0.14%)
Mar 24, 2005
50.69
50.89
50.69
50.89
1,750
+0.13(+0.25%)
Mar 23, 2005
50.55
50.76
50.42
50.76
1,250
-0.02(-0.03%)
Mar 22, 2005
50.99
51.05
50.78
50.78
3,375
-0.29(-0.56%)
Mar 21, 2005
51.19
51.19
50.75
51.07
4,625
-0.01(-0.02%)
Mar 18, 2005
50.99
51.07
50.79
51.07
4,125
-0.17(-0.33%)
Mar 17, 2005
51.19
51.32
51.19
51.24
6,875
+0.00(+0.00%)
Mar 16, 2005
51.55
51.55
51.13
51.24
4,750
-0.50(-0.97%)
Mar 15, 2005
52.12
52.12
51.72
51.75
3,500
-0.18(-0.34%)
Mar 14, 2005
51.71
51.93
51.71
51.92
13,751
+0.17(+0.32%)
Mar 11, 2005
51.99
52.15
51.65
51.75
12,001
-0.34(-0.65%)
Mar 10, 2005
52.03
52.09
52.03
52.09
3,750
+0.04(+0.08%)
Mar 09, 2005
52.11
52.35
52.03
52.05
10,626
-0.42(-0.79%)
Mar 08, 2005
52.60
52.63
52.46
52.47
11,751
-0.17(-0.32%)
Mar 07, 2005
52.60
52.69
52.59
52.63
13,126
+0.30(+0.57%)
Mar 04, 2005
52.11
52.36
52.11
52.34
750
+0.41(+0.79%)
Mar 03, 2005
51.93
51.94
51.75
51.93
6,625
+0.06(+0.11%)
Mar 02, 2005
51.75
51.99
51.63
51.87
8,750
+0.09(+0.17%)
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
.