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, 2014
111.17
109.53
109.53
109.53
79,511
-1.21(-1.09%)
Dec 30, 2014
111.09
111.19
110.52
110.73
35,652
-0.52(-0.47%)
Dec 29, 2014
111.18
111.35
110.87
111.26
35,083
+0.08(+0.07%)
Dec 26, 2014
111.52
111.52
111.18
111.18
25,988
+0.03(+0.02%)
Dec 24, 2014
111.41
111.15
111.15
111.15
35,977
+0.10(+0.09%)
Dec 23, 2014
111.38
111.38
111.38
111.05
138,114
+0.15(+0.14%)
Dec 22, 2014
110.41
110.90
110.36
110.90
109,759
+0.81(+0.74%)
Dec 19, 2014
110.35
110.59
109.88
110.09
53,383
+0.07(+0.06%)
Dec 18, 2014
108.86
110.02
108.45
110.02
39,459
+2.64(+2.46%)
Dec 17, 2014
106.14
107.67
105.79
107.38
45,716
+1.76(+1.66%)
Dec 16, 2014
106.01
107.79
105.60
105.62
49,485
-0.91(-0.85%)
Dec 15, 2014
107.70
107.99
106.15
106.53
35,457
-0.75(-0.70%)
Dec 12, 2014
108.21
108.79
107.28
107.28
40,197
-1.46(-1.34%)
Dec 11, 2014
108.68
109.63
108.68
108.74
37,667
+0.28(+0.26%)
Dec 10, 2014
109.87
109.87
108.24
108.46
53,769
-1.36(-1.24%)
Dec 09, 2014
109.31
109.81
108.84
109.81
30,782
-0.23(-0.21%)
Dec 08, 2014
110.51
110.79
109.87
110.04
24,175
-0.42(-0.38%)
Dec 05, 2014
110.21
110.47
110.11
110.47
32,543
+0.48(+0.43%)
Dec 04, 2014
110.21
110.32
109.81
109.99
33,181
-0.12(-0.11%)
Dec 03, 2014
109.94
110.22
109.84
110.11
29,049
+0.25(+0.22%)
Dec 02, 2014
109.44
109.94
109.36
109.87
20,863
+0.59(+0.54%)
Dec 01, 2014
109.81
109.81
109.04
109.28
22,721
-0.35(-0.32%)
Nov 28, 2014
109.44
110.02
109.44
109.63
8,745
+0.37(+0.34%)
Nov 26, 2014
108.92
109.25
109.25
109.25
12,584
+0.46(+0.43%)
Nov 25, 2014
108.94
109.04
108.67
108.79
17,052
+0.09(+0.08%)
Nov 24, 2014
108.92
108.92
108.62
108.70
16,214
+0.06(+0.06%)
Nov 21, 2014
109.20
109.27
108.31
108.64
50,904
+0.64(+0.60%)
Nov 20, 2014
107.73
108.08
107.47
108.00
18,995
-0.01(-0.01%)
Nov 19, 2014
108.09
108.10
107.64
108.01
15,338
-0.10(-0.09%)
Nov 18, 2014
107.55
108.26
107.55
108.10
31,940
+0.64(+0.59%)
Nov 17, 2014
107.28
107.51
107.12
107.47
13,349
+0.19(+0.17%)
Nov 14, 2014
107.58
107.58
107.08
107.28
287,029
-0.23(-0.21%)
Nov 13, 2014
107.61
107.98
107.27
107.51
18,757
+0.09(+0.08%)
Nov 12, 2014
107.11
107.54
107.03
107.42
6,945
+0.05(+0.05%)
Nov 11, 2014
107.48
107.58
107.19
107.37
32,537
-0.04(-0.03%)
Nov 10, 2014
106.89
107.41
106.65
107.41
14,129
+0.61(+0.57%)
Nov 07, 2014
107.10
107.10
106.53
106.80
10,644
+0.01(+0.01%)
Nov 06, 2014
106.74
106.92
106.37
106.79
19,547
+0.31(+0.29%)
Nov 05, 2014
106.61
106.61
105.84
106.47
39,077
+0.81(+0.76%)
Nov 04, 2014
105.42
105.75
105.18
105.67
36,549
+0.16(+0.15%)
Nov 03, 2014
105.39
105.61
105.20
105.51
10,824
+0.20(+0.19%)
Oct 31, 2014
105.47
105.47
105.03
105.31
30,444
+1.40(+1.35%)
Oct 30, 2014
103.34
104.33
103.24
103.91
8,920
+0.30(+0.29%)
Oct 29, 2014
103.76
103.76
103.08
103.61
25,577
+0.08(+0.08%)
Oct 28, 2014
103.00
103.53
102.95
103.53
14,019
+0.99(+0.96%)
Oct 27, 2014
102.32
102.61
102.46
102.55
12,045
+0.09(+0.09%)
Oct 24, 2014
101.83
102.47
101.61
102.46
27,337
+1.00(+0.98%)
Oct 23, 2014
101.37
101.94
101.37
101.46
25,845
+1.14(+1.13%)
Oct 22, 2014
101.27
101.27
100.32
100.32
52,710
-0.53(-0.52%)
Oct 21, 2014
99.76
100.85
99.71
100.85
26,378
+1.60(+1.61%)
Oct 20, 2014
97.99
99.28
97.99
99.25
20,728
+0.87(+0.89%)
Oct 17, 2014
98.02
98.69
97.62
98.37
40,868
+1.16(+1.19%)
Oct 16, 2014
95.90
97.64
95.90
97.22
32,882
+0.12(+0.13%)
Oct 15, 2014
97.98
97.29
95.09
97.09
79,520
-0.88(-0.90%)
Oct 14, 2014
98.20
98.74
97.73
97.98
21,867
+0.12(+0.13%)
Oct 13, 2014
99.24
99.36
97.76
97.85
17,114
-1.67(-1.68%)
Oct 10, 2014
99.84
100.63
99.41
99.52
10,381
-0.56(-0.56%)
Oct 09, 2014
101.76
101.91
99.94
100.08
17,043
-1.86(-1.83%)
Oct 08, 2014
100.18
101.96
99.99
101.95
24,597
+1.67(+1.67%)
Oct 07, 2014
101.20
101.20
100.27
100.27
22,264
-1.43(-1.41%)
Oct 06, 2014
102.31
102.31
101.39
101.71
15,399
-0.17(-0.16%)
Oct 03, 2014
101.32
101.88
101.15
101.88
7,660
+1.36(+1.35%)
Oct 02, 2014
100.39
100.72
99.72
100.52
19,323
-0.16(-0.16%)
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
.