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 (%)
Dec 31, 2004
52.27
52.35
52.17
52.17
3,625
-0.15(-0.29%)
Dec 30, 2004
52.26
52.37
52.23
52.32
1,625
+0.13(+0.25%)
Dec 29, 2004
52.23
52.23
52.10
52.19
1,750
+0.00(+0.00%)
Dec 28, 2004
52.07
52.26
52.07
52.19
4,125
+0.14(+0.28%)
Dec 27, 2004
52.26
52.28
51.98
52.05
6,250
-0.24(-0.46%)
Dec 23, 2004
52.39
52.48
52.23
52.29
5,375
+0.02(+0.05%)
Dec 22, 2004
52.03
52.27
52.03
52.27
7,750
+0.29(+0.55%)
Dec 21, 2004
51.68
51.98
51.68
51.98
4,000
+0.38(+0.74%)
Dec 20, 2004
51.90
52.03
51.57
51.59
4,375
-0.27(-0.52%)
Dec 17, 2004
51.99
51.99
51.71
51.87
11,626
-0.06(-0.12%)
Dec 16, 2004
51.81
51.99
51.72
51.93
5,000
+0.06(+0.12%)
Dec 15, 2004
51.85
51.87
51.63
51.87
2,875
-0.02(-0.05%)
Dec 14, 2004
51.79
51.89
51.68
51.89
7,375
+0.17(+0.32%)
Dec 13, 2004
51.80
51.80
51.47
51.72
12,876
+0.30(+0.58%)
Dec 10, 2004
51.31
51.43
51.16
51.43
5,625
+0.06(+0.11%)
Dec 09, 2004
50.87
51.37
50.63
51.37
5,375
+0.46(+0.91%)
Dec 08, 2004
50.84
51.01
50.80
50.91
3,875
+0.24(+0.47%)
Dec 07, 2004
51.14
51.15
50.63
50.67
8,750
-0.47(-0.92%)
Dec 06, 2004
51.01
51.17
51.01
51.14
6,750
-0.14(-0.28%)
Dec 03, 2004
51.19
51.30
51.07
51.28
8,875
+0.01(+0.02%)
Dec 02, 2004
51.15
51.44
51.14
51.27
9,251
+0.06(+0.11%)
Dec 01, 2004
50.63
51.22
50.63
51.22
3,000
+0.74(+1.47%)
Nov 30, 2004
50.51
50.60
50.40
50.47
3,000
-0.06(-0.11%)
Nov 29, 2004
50.77
50.77
50.40
50.53
4,375
-0.16(-0.32%)
Nov 26, 2004
50.71
50.71
50.69
50.69
750
+0.00(+0.00%)
Nov 24, 2004
50.66
50.70
50.52
50.69
2,875
+0.22(+0.44%)
Nov 23, 2004
50.51
50.61
50.33
50.47
3,250
-0.05(-0.10%)
Nov 22, 2004
50.30
50.55
50.29
50.51
2,125
+0.26(+0.51%)
Nov 19, 2004
50.42
50.42
50.23
50.26
3,250
-0.58(-1.15%)
Nov 18, 2004
50.83
50.90
50.74
50.84
5,250
+0.18(+0.35%)
Nov 17, 2004
50.83
50.99
50.63
50.67
6,750
+0.14(+0.29%)
Nov 16, 2004
50.59
50.61
50.48
50.52
5,250
-0.24(-0.47%)
Nov 15, 2004
50.75
50.82
50.63
50.76
7,625
+0.22(+0.43%)
Nov 12, 2004
50.39
50.56
50.39
50.55
5,000
+0.11(+0.22%)
Nov 11, 2004
50.13
50.43
50.10
50.43
3,000
+0.46(+0.91%)
Nov 10, 2004
49.99
50.13
49.98
49.98
1,000
+0.10(+0.19%)
Nov 09, 2004
49.95
49.95
49.71
49.88
3,625
+0.11(+0.23%)
Nov 08, 2004
49.75
49.82
49.67
49.77
4,500
-0.05(-0.10%)
Nov 05, 2004
49.75
50.00
49.54
49.82
30,378
+0.26(+0.52%)
Nov 04, 2004
48.74
49.56
48.74
49.56
5,375
+0.86(+1.76%)
Nov 03, 2004
48.99
48.99
48.59
48.71
9,376
+0.37(+0.76%)
Nov 02, 2004
48.35
48.71
48.24
48.34
17,876
+0.04(+0.08%)
Nov 01, 2004
48.21
48.33
48.21
48.30
2,250
+0.28(+0.58%)
Oct 29, 2004
48.06
48.07
47.99
48.02
3,125
-0.08(-0.17%)
Oct 28, 2004
47.89
48.11
47.89
48.10
2,250
+0.05(+0.10%)
Oct 27, 2004
47.45
48.07
47.42
48.05
7,125
+0.66(+1.38%)
Oct 26, 2004
46.87
47.39
46.87
47.39
3,375
+0.77(+1.65%)
Oct 25, 2004
46.59
46.71
46.48
46.63
3,625
-0.09(-0.19%)
Oct 22, 2004
47.08
47.08
46.65
46.72
3,250
-0.31(-0.66%)
Oct 21, 2004
46.87
47.03
46.72
47.03
4,250
+0.20(+0.43%)
Oct 20, 2004
47.00
47.00
46.79
46.83
5,125
-0.26(-0.54%)
Oct 19, 2004
47.55
47.55
47.08
47.08
4,250
-0.33(-0.69%)
Oct 18, 2004
47.14
47.41
47.02
47.41
2,250
+0.26(+0.54%)
Oct 15, 2004
47.07
47.39
47.01
47.15
5,500
+0.14(+0.29%)
Oct 14, 2004
47.43
47.43
47.02
47.02
3,750
-0.54(-1.13%)
Oct 13, 2004
47.88
47.88
47.47
47.55
3,500
-0.42(-0.88%)
Oct 12, 2004
47.79
48.06
47.67
47.98
2,375
+0.00(+0.00%)
Oct 11, 2004
47.99
47.99
47.98
47.98
2,500
+0.25(+0.52%)
Oct 08, 2004
48.23
48.31
47.73
47.73
8,875
-0.52(-1.08%)
Oct 07, 2004
48.47
48.47
48.24
48.25
8,375
-0.18(-0.38%)
Oct 06, 2004
48.30
48.46
48.30
48.43
875
+0.12(+0.25%)
Oct 05, 2004
48.46
48.47
48.31
48.31
4,750
-0.14(-0.28%)
Oct 04, 2004
48.61
48.61
48.45
48.45
31,128
+0.20(+0.41%)
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
.