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 (%)
Jan 30, 2009
40.17
40.17
38.81
39.02
0
-1.07(-2.67%)
Jan 29, 2009
40.85
40.88
40.00
40.09
186,141
-1.26(-3.04%)
Jan 28, 2009
40.88
41.56
40.81
41.35
147,675
+1.46(+3.65%)
Jan 27, 2009
39.52
40.10
39.43
39.89
219,504
+0.59(+1.51%)
Jan 26, 2009
39.24
39.94
38.96
39.30
232,935
+0.33(+0.84%)
Jan 23, 2009
38.22
39.37
38.22
38.97
87,693
-0.31(-0.79%)
Jan 22, 2009
38.92
39.60
38.40
39.28
126,152
-0.32(-0.81%)
Jan 21, 2009
38.94
39.63
38.04
39.60
61,304
+1.43(+3.75%)
Jan 20, 2009
40.00
40.00
38.17
38.17
94,981
-2.34(-5.78%)
Jan 16, 2009
41.03
41.04
39.52
40.52
104,671
+0.22(+0.54%)
Jan 15, 2009
40.16
40.60
39.11
40.30
123,712
+0.06(+0.14%)
Jan 14, 2009
40.88
40.88
39.98
40.24
104,791
-1.29(-3.10%)
Jan 13, 2009
41.60
41.92
41.20
41.53
113,581
-0.26(-0.61%)
Jan 12, 2009
42.45
42.45
41.52
41.79
49,574
-0.66(-1.56%)
Jan 09, 2009
43.47
43.47
42.45
42.45
43,837
-0.82(-1.90%)
Jan 08, 2009
43.14
43.30
42.77
43.28
20,768
-0.17(-0.39%)
Jan 07, 2009
44.02
44.09
43.22
43.44
71,402
-1.14(-2.57%)
Jan 06, 2009
44.75
45.02
44.34
44.59
76,407
+0.30(+0.69%)
Jan 05, 2009
44.38
44.62
43.95
44.28
250,997
-0.11(-0.25%)
Jan 02, 2009
43.37
44.67
43.19
44.40
0
+1.12(+2.59%)
Jan 01, 2009
42.87
43.52
42.68
43.28
0
+0.00(+0.00%)
Dec 31, 2008
42.87
43.52
42.68
43.28
62,459
+0.58(+1.37%)
Dec 30, 2008
42.04
42.70
41.88
42.69
80,397
+1.23(+2.97%)
Dec 29, 2008
41.85
41.85
41.13
41.46
123,480
-0.26(-0.61%)
Dec 26, 2008
42.11
42.11
41.50
41.72
98,075
+0.10(+0.23%)
Dec 24, 2008
42.02
42.02
41.46
41.62
24,541
-0.23(-0.55%)
Dec 23, 2008
42.36
42.51
41.63
41.85
135,968
-0.16(-0.38%)
Dec 22, 2008
42.95
42.95
41.33
42.01
131,514
-0.73(-1.70%)
Dec 19, 2008
43.00
43.41
42.48
42.74
78,360
+0.34(+0.81%)
Dec 18, 2008
43.52
43.54
42.11
42.40
61,386
-1.12(-2.57%)
Dec 17, 2008
43.30
43.77
42.96
43.52
73,534
-0.04(-0.09%)
Dec 16, 2008
42.26
43.68
42.11
43.56
100,804
+1.76(+4.21%)
Dec 15, 2008
42.31
42.31
41.32
41.80
125,192
-0.22(-0.51%)
Dec 12, 2008
40.43
42.04
40.43
42.01
116,987
+0.14(+0.34%)
Dec 11, 2008
42.17
42.97
41.65
41.87
54,007
-0.87(-2.04%)
Dec 10, 2008
42.58
43.00
42.13
42.74
98,603
+0.61(+1.44%)
Dec 09, 2008
42.92
43.47
41.96
42.13
213,811
-0.99(-2.29%)
Dec 08, 2008
43.35
43.68
42.57
43.12
105,245
+0.79(+1.86%)
Dec 05, 2008
40.25
42.35
39.60
42.33
92,680
+1.50(+3.68%)
Dec 04, 2008
41.19
42.05
40.23
40.83
91,667
-1.10(-2.61%)
Dec 03, 2008
40.55
42.02
39.98
41.92
71,816
+1.10(+2.68%)
Dec 02, 2008
40.09
40.83
39.52
40.83
135,267
+1.26(+3.17%)
Dec 01, 2008
41.68
41.68
39.51
39.57
62,234
-2.93(-6.89%)
Nov 28, 2008
41.73
42.50
41.73
42.50
43,957
+0.58(+1.37%)
Nov 26, 2008
39.88
42.04
39.88
41.92
67,123
+0.92(+2.24%)
Nov 25, 2008
41.63
41.80
40.01
41.00
115,551
+0.35(+0.87%)
Nov 24, 2008
39.34
41.53
39.20
40.65
114,644
+1.77(+4.55%)
Nov 21, 2008
37.12
39.02
36.18
38.88
262,857
+2.28(+6.22%)
Nov 20, 2008
38.39
39.45
36.25
36.61
115,498
-2.06(-5.33%)
Nov 19, 2008
40.44
41.21
38.67
38.67
54,368
-2.00(-4.92%)
Nov 18, 2008
40.37
41.22
39.55
40.67
27,481
+0.45(+1.11%)
Nov 17, 2008
40.44
41.56
40.22
40.22
67,819
-0.98(-2.39%)
Nov 14, 2008
41.87
43.15
41.20
41.20
24,105
-1.02(-2.42%)
Nov 13, 2008
40.44
42.22
38.88
42.22
54,668
+1.61(+3.96%)
Nov 12, 2008
41.68
41.75
40.40
40.62
51,696
-2.02(-4.74%)
Nov 11, 2008
42.46
43.25
41.91
42.64
36,013
-0.63(-1.46%)
Nov 10, 2008
44.84
47.19
42.90
43.27
52,514
-0.30(-0.70%)
Nov 07, 2008
43.12
43.89
42.96
43.57
33,389
+0.90(+2.12%)
Nov 06, 2008
44.15
44.45
42.46
42.67
46,440
-2.10(-4.70%)
Nov 05, 2008
46.35
46.70
44.76
44.77
108,171
-2.03(-4.34%)
Nov 04, 2008
46.54
46.85
46.03
46.80
63,491
+1.43(+3.15%)
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
.