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 (%)
Nov 30, 2010
54.18
54.63
54.18
54.31
19,408
-0.41(-0.74%)
Nov 29, 2010
54.36
54.71
54.09
54.71
15,768
-0.08(-0.15%)
Nov 26, 2010
54.73
54.92
54.73
54.79
14,271
-0.26(-0.48%)
Nov 24, 2010
54.75
55.05
55.05
55.05
18,538
+0.65(+1.20%)
Nov 23, 2010
54.52
54.57
54.26
54.40
65,049
-0.72(-1.31%)
Nov 22, 2010
54.99
55.17
54.53
55.12
13,750
-0.09(-0.16%)
Nov 19, 2010
55.02
55.23
54.98
55.21
15,251
+0.17(+0.30%)
Nov 18, 2010
54.86
55.25
54.86
55.04
15,150
+0.73(+1.34%)
Nov 17, 2010
54.42
54.44
54.16
54.31
9,118
+0.05(+0.09%)
Nov 16, 2010
54.87
54.97
54.26
54.26
8,295
-0.84(-1.53%)
Nov 15, 2010
55.38
55.51
55.11
55.11
8,080
+0.04(+0.07%)
Nov 12, 2010
55.30
55.56
54.94
55.07
11,662
-0.50(-0.90%)
Nov 11, 2010
55.27
55.58
55.23
55.57
4,767
-0.00(-0.00%)
Nov 10, 2010
55.50
55.59
55.16
55.57
12,065
+0.21(+0.38%)
Nov 09, 2010
56.03
56.03
55.36
55.36
32,726
-0.53(-0.95%)
Nov 08, 2010
55.70
55.89
55.62
55.89
26,503
+0.09(+0.17%)
Nov 05, 2010
55.56
55.92
55.56
55.80
21,236
+0.18(+0.32%)
Nov 04, 2010
55.19
55.62
55.08
55.62
56,657
+1.15(+2.11%)
Nov 03, 2010
54.51
54.63
54.17
54.47
20,494
+0.09(+0.16%)
Nov 02, 2010
54.41
54.48
54.30
54.38
15,150
+0.30(+0.56%)
Nov 01, 2010
54.19
54.45
53.79
54.08
17,708
+0.18(+0.34%)
Oct 29, 2010
53.85
54.01
53.85
53.90
5,005
+0.04(+0.07%)
Oct 28, 2010
54.14
54.14
53.78
53.86
42,154
+0.05(+0.09%)
Oct 27, 2010
53.68
53.81
53.47
53.81
6,930
-0.13(-0.24%)
Oct 25, 2010
54.13
54.35
53.94
53.94
42,438
+0.14(+0.26%)
Oct 22, 2010
53.80
53.92
53.76
53.80
15,642
+0.06(+0.10%)
Oct 21, 2010
53.81
54.15
53.45
53.75
27,849
+0.15(+0.27%)
Oct 20, 2010
53.14
53.82
53.14
53.60
10,979
+0.61(+1.16%)
Oct 19, 2010
53.30
53.45
52.81
52.99
42,093
-0.84(-1.56%)
Oct 18, 2010
53.43
53.85
53.43
53.83
9,094
+0.40(+0.74%)
Oct 15, 2010
53.89
53.89
53.11
53.43
11,824
+0.14(+0.26%)
Oct 14, 2010
53.67
53.67
53.21
53.29
10,751
-0.45(-0.83%)
Oct 13, 2010
53.81
54.09
53.67
53.74
26,446
+0.27(+0.50%)
Oct 12, 2010
53.13
53.47
53.04
53.47
8,377
+0.20(+0.37%)
Oct 11, 2010
53.31
53.41
53.26
53.27
3,880
-0.05(-0.09%)
Oct 08, 2010
53.32
53.40
53.02
53.32
16,611
+0.33(+0.62%)
Oct 07, 2010
53.30
53.30
52.76
52.99
17,829
-0.06(-0.11%)
Oct 06, 2010
53.03
53.15
52.99
53.06
10,619
-0.05(-0.09%)
Oct 05, 2010
52.46
53.17
52.46
53.10
20,712
+1.03(+1.98%)
Oct 04, 2010
52.40
52.49
51.89
52.07
14,471
-0.37(-0.70%)
Oct 01, 2010
52.44
52.65
52.32
52.44
11,261
+0.12(+0.22%)
Sep 30, 2010
52.70
52.81
52.12
52.32
13,073
-0.11(-0.21%)
Sep 29, 2010
52.55
52.62
52.31
52.44
6,136
-0.14(-0.27%)
Sep 28, 2010
52.40
52.70
52.05
52.58
7,741
+0.04(+0.07%)
Sep 27, 2010
52.59
52.60
52.40
52.54
4,133
-0.06(-0.12%)
Sep 24, 2010
52.16
52.66
52.16
52.60
16,459
+1.02(+1.98%)
Sep 23, 2010
51.67
52.04
51.58
51.58
27,031
-0.50(-0.96%)
Sep 22, 2010
52.29
52.45
51.99
52.08
6,988
-0.31(-0.59%)
Sep 21, 2010
52.44
52.68
52.28
52.39
4,593
-0.02(-0.04%)
Sep 20, 2010
51.80
52.48
51.73
52.41
14,649
+0.79(+1.53%)
Sep 17, 2010
51.62
51.94
51.58
51.62
43,968
-0.17(-0.32%)
Sep 15, 2010
51.38
51.83
51.25
51.79
13,885
+0.21(+0.40%)
Sep 14, 2010
51.52
51.81
51.40
51.58
16,038
-0.07(-0.14%)
Sep 13, 2010
51.57
51.70
51.39
51.65
22,264
+0.56(+1.11%)
Sep 10, 2010
50.88
51.12
50.86
51.09
9,963
+0.17(+0.33%)
Sep 09, 2010
51.14
51.17
50.72
50.92
9,159
+0.38(+0.76%)
Sep 08, 2010
50.47
50.73
50.47
50.53
13,902
+0.13(+0.25%)
Sep 07, 2010
50.78
50.78
50.40
50.41
9,511
-0.65(-1.26%)
Sep 03, 2010
50.77
51.05
50.66
51.05
19,029
+0.76(+1.51%)
Sep 02, 2010
49.95
50.30
49.95
50.29
7,776
+0.52(+1.05%)
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
.