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, 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%)
Nov 02, 2015
109.27
110.26
109.27
110.25
20,935
+0.99(+0.91%)
Oct 30, 2015
109.68
109.81
109.26
109.26
43,630
-0.50(-0.45%)
Oct 29, 2015
109.39
109.81
109.33
109.75
14,479
+0.11(+0.10%)
Oct 28, 2015
108.88
109.65
108.23
109.65
12,813
+0.81(+0.74%)
Oct 27, 2015
108.53
108.85
108.53
108.84
12,805
-0.05(-0.05%)
Oct 26, 2015
108.67
109.03
108.57
108.89
18,210
+0.08(+0.07%)
Oct 23, 2015
108.55
109.02
108.31
108.81
18,992
+1.70(+1.59%)
Oct 22, 2015
106.00
107.30
105.92
107.11
14,712
+1.74(+1.65%)
Oct 21, 2015
106.28
106.28
105.37
105.37
5,395
-0.79(-0.75%)
Oct 20, 2015
105.95
106.27
105.95
106.17
7,740
+0.13(+0.12%)
Oct 19, 2015
105.64
106.04
105.50
106.04
8,243
+0.05(+0.05%)
Oct 16, 2015
105.76
106.00
105.42
105.99
9,216
+0.50(+0.48%)
Oct 15, 2015
104.64
105.48
104.44
105.48
5,534
+1.38(+1.32%)
Oct 14, 2015
104.73
105.02
103.93
104.11
14,502
-0.58(-0.55%)
Oct 13, 2015
104.74
105.33
104.62
104.68
8,622
-0.60(-0.57%)
Oct 12, 2015
105.15
105.31
104.98
105.28
6,581
+0.11(+0.10%)
Oct 09, 2015
105.11
105.35
104.83
105.18
13,388
+0.24(+0.23%)
Oct 08, 2015
103.97
104.99
103.79
104.93
31,845
+0.84(+0.80%)
Oct 07, 2015
103.73
104.10
103.29
104.10
14,762
+0.76(+0.74%)
Oct 06, 2015
103.86
103.97
103.14
103.33
19,054
-0.55(-0.53%)
Oct 05, 2015
102.78
103.88
102.78
103.88
10,334
+1.80(+1.76%)
Oct 02, 2015
99.68
102.08
99.20
102.08
15,471
+1.27(+1.26%)
Oct 01, 2015
100.86
100.86
99.66
100.81
20,674
+0.20(+0.20%)
Sep 30, 2015
100.35
100.66
99.77
100.62
10,960
+1.43(+1.44%)
Sep 29, 2015
98.92
99.65
98.55
99.19
17,005
+0.35(+0.35%)
Sep 28, 2015
100.30
100.39
98.60
98.84
45,612
-2.09(-2.07%)
Sep 25, 2015
101.99
102.11
100.58
100.92
23,148
-0.19(-0.19%)
Sep 24, 2015
100.26
101.21
100.13
101.11
17,711
-0.63(-0.62%)
Sep 23, 2015
102.04
102.04
101.30
101.74
10,406
-0.24(-0.24%)
Sep 22, 2015
101.91
102.07
101.39
101.98
7,013
-1.20(-1.16%)
Sep 21, 2015
103.23
103.74
102.54
103.18
13,593
+0.51(+0.50%)
Sep 18, 2015
102.85
103.71
102.51
102.67
26,492
-1.73(-1.66%)
Sep 17, 2015
104.32
105.54
104.06
104.41
12,647
-0.18(-0.17%)
Sep 16, 2015
103.98
104.59
103.80
104.58
23,978
+0.72(+0.69%)
Sep 15, 2015
102.70
104.01
102.61
103.86
22,831
+1.61(+1.58%)
Sep 14, 2015
102.90
102.90
102.11
102.25
8,331
-0.37(-0.36%)
Sep 11, 2015
101.99
102.62
101.84
102.62
6,842
+0.52(+0.51%)
Sep 10, 2015
101.67
102.98
101.66
102.11
12,008
+0.18(+0.18%)
Sep 09, 2015
104.31
104.31
101.76
101.93
10,217
-1.42(-1.38%)
Sep 08, 2015
102.58
103.35
102.20
103.35
8,668
+2.49(+2.46%)
Sep 04, 2015
101.01
100.86
100.86
100.86
24,038
-1.61(-1.57%)
Sep 03, 2015
102.70
103.42
102.20
102.47
13,940
+0.23(+0.23%)
Sep 02, 2015
101.34
102.24
100.90
102.24
20,262
+1.91(+1.90%)
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
.