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 29, 2016
100.17
101.97
100.17
101.83
20,501
+2.38(+2.39%)
Jan 28, 2016
100.19
100.19
98.84
99.45
20,191
-0.04(-0.04%)
Jan 27, 2016
100.06
101.02
99.04
99.49
16,553
-0.86(-0.86%)
Jan 26, 2016
99.13
100.35
99.13
100.35
15,480
+1.67(+1.69%)
Jan 25, 2016
99.77
99.95
98.66
98.68
21,270
-1.37(-1.37%)
Jan 22, 2016
99.78
100.15
99.41
100.05
19,490
+1.75(+1.78%)
Jan 21, 2016
98.39
99.37
97.43
98.30
20,610
+0.08(+0.08%)
Jan 20, 2016
97.72
98.86
95.89
98.22
50,753
-1.36(-1.36%)
Jan 19, 2016
100.29
100.29
98.42
99.58
126,836
+0.50(+0.50%)
Jan 15, 2016
98.69
99.08
99.08
99.08
64,443
-2.32(-2.28%)
Jan 14, 2016
100.25
102.01
99.60
101.39
33,907
+1.53(+1.53%)
Jan 13, 2016
102.97
102.97
99.75
99.87
44,872
-2.64(-2.58%)
Jan 12, 2016
102.56
102.88
101.22
102.51
45,106
+0.70(+0.68%)
Jan 11, 2016
102.15
102.32
100.66
101.81
33,037
+0.13(+0.12%)
Jan 08, 2016
103.39
103.39
101.52
101.69
34,029
-0.84(-0.82%)
Jan 07, 2016
103.52
103.99
102.51
102.53
36,491
-2.91(-2.76%)
Jan 06, 2016
105.02
105.86
104.79
105.44
66,836
-1.19(-1.11%)
Jan 05, 2016
106.35
106.72
105.84
106.62
21,152
+0.50(+0.47%)
Jan 04, 2016
106.23
106.23
104.97
106.13
23,759
-1.59(-1.48%)
Dec 31, 2015
108.62
107.72
107.72
107.72
21,112
-1.19(-1.10%)
Dec 30, 2015
109.45
109.48
108.83
108.91
15,892
-0.61(-0.55%)
Dec 29, 2015
109.36
109.76
109.14
109.52
22,682
+0.62(+0.57%)
Dec 28, 2015
108.81
108.90
108.23
108.90
17,248
-0.34(-0.31%)
Dec 24, 2015
109.42
109.24
109.24
109.24
6,303
-0.05(-0.05%)
Dec 23, 2015
108.51
109.30
108.51
109.30
19,639
+1.30(+1.21%)
Dec 22, 2015
107.47
108.22
107.02
107.99
59,790
+1.05(+0.98%)
Dec 21, 2015
106.75
106.94
106.21
106.94
26,261
+0.97(+0.92%)
Dec 18, 2015
107.75
107.75
105.97
105.97
22,012
-2.35(-2.17%)
Dec 17, 2015
110.02
110.02
108.31
108.31
12,308
-1.40(-1.28%)
Dec 16, 2015
108.96
109.89
108.40
109.72
16,083
+1.47(+1.35%)
Dec 15, 2015
107.80
108.54
107.80
108.25
18,865
+1.21(+1.13%)
Dec 14, 2015
106.53
107.09
105.76
107.04
46,003
+0.55(+0.52%)
Dec 11, 2015
107.14
107.40
106.37
106.49
26,340
-1.82(-1.68%)
Dec 10, 2015
107.87
108.92
107.87
108.31
15,135
+0.33(+0.31%)
Dec 09, 2015
108.36
109.39
107.42
107.97
15,815
-0.65(-0.60%)
Dec 08, 2015
108.87
108.98
108.31
108.62
20,756
-0.91(-0.83%)
Dec 07, 2015
109.90
109.90
109.12
109.53
18,484
-0.44(-0.40%)
Dec 04, 2015
107.93
110.19
107.93
109.97
16,299
+2.33(+2.16%)
Dec 03, 2015
109.54
109.54
107.38
107.64
22,917
-1.51(-1.38%)
Dec 02, 2015
110.03
110.12
109.15
109.15
6,548
-0.88(-0.80%)
Dec 01, 2015
109.66
110.09
109.41
110.03
8,775
+1.07(+0.98%)
Nov 30, 2015
109.68
109.68
108.96
108.96
19,570
-0.46(-0.42%)
Nov 27, 2015
109.29
109.49
109.21
109.42
1,869
+0.19(+0.17%)
Nov 25, 2015
109.51
109.23
109.23
109.23
11,787
-0.24(-0.22%)
Nov 24, 2015
108.74
109.55
108.59
109.47
12,782
+0.09(+0.08%)
Nov 23, 2015
109.52
109.83
109.13
109.39
13,083
-0.11(-0.10%)
Nov 20, 2015
109.64
109.83
109.35
109.50
12,197
+0.38(+0.35%)
Nov 19, 2015
109.24
109.46
109.05
109.11
17,790
-0.35(-0.32%)
Nov 18, 2015
108.12
109.47
108.12
109.47
27,988
+1.68(+1.56%)
Nov 17, 2015
108.07
108.46
107.56
107.78
10,047
-0.17(-0.16%)
Nov 16, 2015
106.36
107.98
106.36
107.95
22,040
+1.39(+1.31%)
Nov 13, 2015
107.10
107.27
106.55
106.56
14,400
-0.78(-0.73%)
Nov 12, 2015
108.12
108.33
107.32
107.34
19,890
-1.40(-1.29%)
Nov 11, 2015
109.35
109.41
108.75
108.75
12,587
-0.46(-0.42%)
Nov 10, 2015
108.98
109.28
108.80
109.20
17,627
+0.05(+0.04%)
Nov 09, 2015
109.83
109.83
108.59
109.16
14,823
-1.01(-0.91%)
Nov 06, 2015
110.09
110.28
109.43
110.17
18,516
-0.04(-0.03%)
Nov 05, 2015
110.18
110.28
109.65
110.20
13,403
+0.05(+0.05%)
Nov 04, 2015
110.58
110.58
109.89
110.15
60,116
-0.22(-0.20%)
Nov 03, 2015
110.02
110.62
109.95
110.37
21,660
+0.13(+0.11%)
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
.