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 29, 2009
42.91
43.24
42.52
43.24
40,053
+0.53(+1.24%)
May 28, 2009
42.58
42.89
41.86
42.72
34,131
+0.57(+1.35%)
May 27, 2009
43.20
43.20
42.12
42.15
40,404
-0.86(-2.00%)
May 26, 2009
41.84
43.20
41.76
43.01
39,074
+0.92(+2.20%)
May 22, 2009
42.28
42.45
41.91
42.08
35,201
+0.04(+0.09%)
May 21, 2009
42.25
42.31
41.71
42.04
52,509
-0.70(-1.63%)
May 20, 2009
43.40
43.69
42.74
42.74
35,068
-0.25(-0.58%)
May 19, 2009
43.01
43.34
42.88
42.99
26,600
-0.03(-0.07%)
May 18, 2009
42.04
43.02
42.04
43.02
29,986
+1.34(+3.20%)
May 15, 2009
42.05
42.32
41.51
41.68
39,236
-0.40(-0.95%)
May 14, 2009
41.72
42.36
41.70
42.08
32,459
+0.32(+0.77%)
May 13, 2009
42.04
42.20
41.60
41.76
78,393
-1.03(-2.41%)
May 12, 2009
43.46
43.46
42.28
42.80
31,172
-0.11(-0.26%)
May 11, 2009
43.24
43.36
42.91
42.91
40,085
-0.87(-1.99%)
May 08, 2009
43.27
43.78
42.95
43.78
67,387
+1.08(+2.53%)
May 07, 2009
43.66
43.68
42.47
42.70
218,808
-0.38(-0.87%)
May 06, 2009
42.81
43.17
42.49
43.08
338,564
+0.93(+2.20%)
May 05, 2009
42.37
42.52
41.97
42.15
49,632
-0.33(-0.77%)
May 04, 2009
41.28
42.48
41.19
42.48
41,774
+1.78(+4.38%)
May 01, 2009
40.80
40.96
40.40
40.69
62,971
+0.02(+0.06%)
Apr 30, 2009
41.19
41.38
40.56
40.67
69,618
+0.05(+0.12%)
Apr 29, 2009
40.11
41.07
40.06
40.62
47,805
+0.78(+1.95%)
Apr 28, 2009
39.44
40.20
39.44
39.84
65,009
-0.14(-0.36%)
Apr 27, 2009
40.00
40.61
39.92
39.99
34,356
-0.17(-0.42%)
Apr 24, 2009
40.16
40.65
39.96
40.16
71,964
+0.38(+0.95%)
Apr 23, 2009
39.45
39.87
38.99
39.78
104,330
+0.35(+0.89%)
Apr 22, 2009
39.45
40.35
39.32
39.43
86,419
-0.30(-0.74%)
Apr 21, 2009
38.58
39.76
38.58
39.72
71,744
+0.80(+2.06%)
Apr 20, 2009
40.04
40.04
38.92
38.92
131,312
-1.62(-4.00%)
Apr 17, 2009
40.57
40.87
40.17
40.55
60,514
+0.20(+0.50%)
Apr 16, 2009
40.00
40.52
39.48
40.35
50,908
+0.70(+1.76%)
Apr 15, 2009
38.90
39.65
38.79
39.65
62,312
+0.57(+1.45%)
Apr 14, 2009
39.50
39.84
39.08
39.08
66,203
-0.77(-1.93%)
Apr 13, 2009
39.27
40.08
39.25
39.85
49,569
+0.17(+0.42%)
Apr 09, 2009
39.32
39.68
39.17
39.68
44,891
+1.42(+3.70%)
Apr 08, 2009
38.09
38.44
37.89
38.27
74,560
+0.36(+0.95%)
Apr 07, 2009
38.20
38.35
37.91
37.91
74,963
-0.89(-2.29%)
Apr 06, 2009
38.74
38.91
38.16
38.80
40,085
-0.18(-0.47%)
Apr 03, 2009
38.50
39.00
38.33
38.98
92,337
+0.51(+1.33%)
Apr 02, 2009
38.45
39.14
38.32
38.47
48,676
+0.94(+2.49%)
Apr 01, 2009
36.30
37.53
36.29
37.53
35,347
+0.73(+1.98%)
Mar 31, 2009
36.86
37.45
36.55
36.80
51,381
+0.38(+1.03%)
Mar 30, 2009
36.79
36.89
36.02
36.43
73,105
-1.98(-5.16%)
Mar 26, 2009
38.07
38.50
37.76
38.41
49,619
+0.86(+2.30%)
Mar 25, 2009
37.48
38.19
36.73
37.55
63,226
+0.08(+0.21%)
Mar 24, 2009
37.87
38.37
37.47
37.47
67,994
-0.69(-1.80%)
Mar 23, 2009
37.12
38.16
37.10
38.16
42,125
+2.41(+6.74%)
Mar 20, 2009
36.52
36.65
35.60
35.75
38,205
-0.64(-1.76%)
Mar 19, 2009
37.48
37.56
36.33
36.39
113,701
-0.50(-1.34%)
Mar 18, 2009
36.07
37.32
35.73
36.88
137,509
+0.74(+2.04%)
Mar 17, 2009
35.14
36.15
35.14
36.15
61,819
+0.92(+2.61%)
Mar 16, 2009
35.76
36.25
35.23
35.23
66,550
+0.00(+0.00%)
Mar 13, 2009
35.34
35.40
34.69
35.23
0
+0.29(+0.82%)
Mar 12, 2009
33.52
35.08
33.25
34.94
40,096
+1.38(+4.10%)
Mar 11, 2009
33.97
34.16
33.25
33.56
46,917
+0.06(+0.19%)
Mar 10, 2009
32.12
33.50
32.12
33.50
84,626
+1.91(+6.05%)
Mar 09, 2009
31.44
32.31
31.42
31.59
90,217
-0.38(-1.18%)
Mar 06, 2009
32.26
32.46
31.13
31.96
0
+0.05(+0.15%)
Mar 05, 2009
32.53
32.87
31.83
31.92
111,555
-1.30(-3.90%)
Mar 04, 2009
32.94
33.67
32.60
33.21
40,255
+0.48(+1.47%)
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
.