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, 2013
93.77
93.76
93.76
93.76
10,006
+0.30(+0.32%)
Dec 30, 2013
93.54
93.56
93.39
93.46
9,999
+0.04(+0.04%)
Dec 27, 2013
93.64
93.72
93.42
93.42
16,542
-0.05(-0.05%)
Dec 26, 2013
93.11
93.49
93.11
93.47
13,142
+0.54(+0.58%)
Dec 24, 2013
92.78
93.00
92.78
92.93
2,333
+0.23(+0.24%)
Dec 23, 2013
92.70
92.74
92.58
92.71
9,142
+0.08(+0.09%)
Dec 20, 2013
92.11
92.78
92.11
92.63
21,212
+0.69(+0.75%)
Dec 19, 2013
91.81
92.07
91.72
91.94
17,492
-0.06(-0.06%)
Dec 18, 2013
90.77
92.17
90.20
91.99
12,928
+1.42(+1.57%)
Dec 17, 2013
90.99
90.99
90.47
90.57
13,549
-0.37(-0.40%)
Dec 16, 2013
90.78
91.15
90.78
90.94
8,620
+0.49(+0.54%)
Dec 13, 2013
90.77
90.77
90.28
90.45
18,842
-0.06(-0.07%)
Dec 12, 2013
90.99
90.99
90.44
90.51
14,705
-0.61(-0.66%)
Dec 11, 2013
91.99
91.99
91.11
91.11
16,908
-0.90(-0.98%)
Dec 10, 2013
92.18
92.18
91.96
92.01
10,322
-0.29(-0.31%)
Dec 09, 2013
92.39
92.53
92.30
92.30
5,545
+0.14(+0.15%)
Dec 06, 2013
91.94
92.25
91.73
92.15
9,604
+1.15(+1.27%)
Dec 05, 2013
91.25
91.32
90.95
91.00
10,846
-0.56(-0.61%)
Dec 04, 2013
91.26
91.82
90.96
91.56
9,696
+0.11(+0.12%)
Dec 03, 2013
91.67
91.85
91.31
91.45
3,684
-0.39(-0.43%)
Dec 02, 2013
92.26
92.37
91.85
91.85
9,363
-0.78(-0.84%)
Nov 29, 2013
92.48
92.76
92.47
92.63
3,579
+0.23(+0.25%)
Nov 27, 2013
92.46
92.49
92.24
92.40
13,499
+0.16(+0.17%)
Nov 26, 2013
92.44
92.58
92.24
92.25
18,801
-0.08(-0.09%)
Nov 25, 2013
92.76
92.76
92.32
92.32
34,710
-0.14(-0.15%)
Nov 22, 2013
92.09
92.54
92.09
92.47
4,102
+0.50(+0.54%)
Nov 21, 2013
91.77
92.01
91.67
91.97
6,356
+0.45(+0.49%)
Nov 20, 2013
91.88
92.02
91.45
91.52
9,885
-0.33(-0.36%)
Nov 19, 2013
91.77
92.12
91.68
91.85
28,015
-0.06(-0.06%)
Nov 18, 2013
92.43
92.43
91.86
91.91
37,602
-0.21(-0.22%)
Nov 15, 2013
91.93
92.13
91.81
92.11
7,218
+0.18(+0.19%)
Nov 14, 2013
91.60
91.98
91.54
91.93
4,742
+1.25(+1.38%)
Nov 12, 2013
90.85
90.85
90.52
90.68
14,647
-0.26(-0.29%)
Nov 11, 2013
90.78
91.08
90.78
90.94
14,280
+0.10(+0.10%)
Nov 08, 2013
89.74
90.84
89.74
90.84
8,402
+0.97(+1.08%)
Nov 07, 2013
90.97
90.97
89.88
89.88
7,880
-0.91(-1.00%)
Nov 06, 2013
90.71
90.85
90.50
90.78
5,305
+0.50(+0.55%)
Nov 05, 2013
90.08
90.37
89.88
90.28
10,606
-0.07(-0.08%)
Nov 04, 2013
90.36
90.38
90.01
90.35
15,256
+0.18(+0.20%)
Nov 01, 2013
89.94
90.17
89.69
90.17
8,026
+0.29(+0.32%)
Oct 31, 2013
89.97
90.32
89.87
89.88
39,002
-0.26(-0.29%)
Oct 30, 2013
90.75
90.75
90.00
90.15
12,130
-0.37(-0.41%)
Oct 29, 2013
90.33
90.52
90.13
90.52
41,548
+0.48(+0.53%)
Oct 28, 2013
89.86
90.22
89.84
90.04
9,613
+0.27(+0.30%)
Oct 25, 2013
89.71
89.77
89.50
89.77
9,449
+0.55(+0.61%)
Oct 24, 2013
89.14
89.37
89.13
89.22
3,644
+0.25(+0.28%)
Oct 23, 2013
89.13
89.13
88.77
88.98
9,274
-0.48(-0.54%)
Oct 22, 2013
88.93
89.51
88.84
89.46
20,530
+0.87(+0.99%)
Oct 21, 2013
88.78
88.78
88.51
88.59
15,553
-0.29(-0.32%)
Oct 18, 2013
88.89
88.92
88.66
88.87
9,053
+0.10(+0.12%)
Oct 17, 2013
88.03
88.77
87.95
88.77
32,820
+0.62(+0.71%)
Oct 16, 2013
87.46
88.35
87.46
88.15
15,253
+1.07(+1.23%)
Oct 15, 2013
87.37
87.67
87.07
87.07
8,871
-0.49(-0.56%)
Oct 14, 2013
86.90
87.67
86.70
87.57
6,357
+0.32(+0.37%)
Oct 11, 2013
86.81
87.25
86.69
87.25
11,820
+0.55(+0.64%)
Oct 10, 2013
85.69
86.69
85.69
86.69
15,515
+1.86(+2.19%)
Oct 09, 2013
84.89
85.12
84.50
84.84
12,510
+0.16(+0.18%)
Oct 08, 2013
85.50
85.56
84.68
84.68
24,879
-1.07(-1.25%)
Oct 07, 2013
85.52
85.85
85.42
85.75
11,638
-0.46(-0.54%)
Oct 04, 2013
85.68
86.24
85.68
86.21
4,966
+0.37(+0.44%)
Oct 03, 2013
86.11
86.11
85.39
85.84
8,833
-0.50(-0.58%)
Oct 02, 2013
86.05
86.34
85.67
86.34
14,624
-0.19(-0.22%)
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
.