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 30, 2016
122.53
122.53
122.53
0
-0.63(-0.51%)
Dec 29, 2016
123.14
123.36
123.00
123.16
16,825
+0.09(+0.07%)
Dec 28, 2016
124.08
124.08
123.03
123.06
13,819
-0.78(-0.63%)
Dec 27, 2016
123.77
124.12
123.77
123.85
9,947
+0.27(+0.22%)
Dec 23, 2016
123.58
123.58
123.58
0
+0.04(+0.04%)
Dec 22, 2016
123.48
123.53
123.26
123.53
21,316
-0.05(-0.04%)
Dec 21, 2016
123.74
123.93
123.52
123.58
33,409
-0.20(-0.16%)
Dec 20, 2016
123.75
123.83
123.50
123.78
16,870
+0.12(+0.10%)
Dec 19, 2016
123.26
123.86
123.26
123.66
26,017
+0.41(+0.34%)
Dec 16, 2016
123.53
123.53
122.97
123.25
11,573
-0.06(-0.05%)
Dec 15, 2016
122.96
123.71
122.96
123.31
13,605
+0.59(+0.48%)
Dec 14, 2016
123.43
123.78
122.65
122.72
14,730
-0.91(-0.74%)
Dec 13, 2016
123.27
124.07
123.19
123.62
26,758
+0.85(+0.69%)
Dec 12, 2016
122.46
122.89
122.46
122.77
20,056
+0.27(+0.22%)
Dec 09, 2016
121.66
122.69
121.66
122.50
16,993
+0.98(+0.81%)
Dec 08, 2016
121.60
122.03
121.39
121.52
14,199
-0.11(-0.09%)
Dec 07, 2016
120.08
121.63
119.98
121.63
10,326
+1.39(+1.16%)
Dec 06, 2016
119.86
120.24
119.77
120.24
17,471
+0.50(+0.42%)
Dec 05, 2016
119.63
120.02
119.58
119.74
9,119
+0.31(+0.26%)
Dec 02, 2016
119.16
119.55
119.16
119.43
16,227
+0.28(+0.24%)
Dec 01, 2016
119.82
119.82
118.95
119.15
19,916
-0.58(-0.48%)
Nov 30, 2016
120.56
120.56
119.72
119.72
22,622
-0.42(-0.35%)
Nov 29, 2016
119.72
120.50
119.59
120.15
21,897
+0.25(+0.21%)
Nov 28, 2016
120.25
120.33
119.90
119.90
7,273
-0.41(-0.34%)
Nov 25, 2016
120.06
120.33
120.06
120.31
8,372
+0.38(+0.31%)
Nov 23, 2016
119.94
119.94
119.94
0
-0.11(-0.09%)
Nov 22, 2016
120.09
120.16
119.52
120.05
19,498
+0.11(+0.09%)
Nov 21, 2016
119.54
119.93
119.46
119.93
30,939
+0.75(+0.63%)
Nov 18, 2016
119.51
119.51
119.02
119.18
13,195
-0.28(-0.23%)
Nov 17, 2016
118.99
119.49
118.95
119.46
10,056
+0.58(+0.49%)
Nov 16, 2016
118.27
118.88
118.27
118.88
8,305
+0.27(+0.22%)
Nov 15, 2016
118.01
118.63
117.85
118.61
14,491
+0.84(+0.71%)
Nov 14, 2016
118.20
118.20
117.33
117.78
16,699
-0.25(-0.21%)
Nov 11, 2016
117.73
118.13
117.49
118.03
15,015
-0.20(-0.17%)
Nov 10, 2016
118.78
118.90
117.48
118.23
20,552
-0.01(-0.01%)
Nov 09, 2016
116.72
118.60
116.72
118.24
35,260
+0.83(+0.70%)
Nov 08, 2016
116.89
117.73
116.61
117.41
9,566
+0.49(+0.42%)
Nov 07, 2016
115.79
116.97
115.79
116.93
13,517
+2.55(+2.23%)
Nov 04, 2016
114.38
115.05
114.19
114.37
11,518
-0.12(-0.10%)
Nov 03, 2016
115.18
115.21
114.49
114.49
11,773
-0.57(-0.50%)
Nov 02, 2016
115.31
115.58
115.04
115.06
18,934
-0.38(-0.33%)
Nov 01, 2016
116.53
116.54
114.81
115.44
22,730
-0.88(-0.76%)
Oct 31, 2016
116.69
116.72
116.32
116.32
11,217
-0.08(-0.07%)
Oct 28, 2016
116.67
117.18
115.98
116.40
16,177
-0.45(-0.38%)
Oct 27, 2016
117.64
117.64
116.84
116.85
14,283
-0.47(-0.40%)
Oct 26, 2016
116.93
117.44
116.77
117.32
10,493
-0.19(-0.16%)
Oct 25, 2016
117.61
117.67
117.36
117.51
11,355
-0.12(-0.10%)
Oct 24, 2016
117.59
117.76
117.50
117.63
6,567
+0.59(+0.50%)
Oct 21, 2016
116.81
117.16
116.60
117.05
11,288
+0.23(+0.20%)
Oct 20, 2016
116.62
116.93
116.40
116.82
8,657
-0.16(-0.14%)
Oct 19, 2016
117.07
117.16
116.67
116.98
15,748
+0.01(+0.01%)
Oct 18, 2016
117.37
117.37
116.93
116.97
10,868
+0.53(+0.46%)
Oct 17, 2016
116.70
116.85
116.44
116.44
8,396
-0.50(-0.43%)
Oct 14, 2016
117.21
117.50
116.72
116.94
12,269
+0.36(+0.31%)
Oct 13, 2016
116.00
116.74
115.72
116.58
9,802
-0.27(-0.23%)
Oct 12, 2016
116.70
117.07
116.51
116.84
11,294
+0.23(+0.20%)
Oct 11, 2016
117.82
117.82
116.05
116.61
12,075
-1.52(-1.29%)
Oct 10, 2016
117.83
118.30
117.83
118.14
6,435
+0.75(+0.64%)
Oct 07, 2016
117.30
117.51
116.98
117.39
9,944
-0.25(-0.21%)
Oct 06, 2016
117.31
117.71
117.11
117.63
11,732
+0.14(+0.12%)
Oct 05, 2016
117.28
117.61
117.28
117.50
14,114
+0.52(+0.45%)
Oct 04, 2016
117.58
117.67
116.63
116.97
15,291
-0.46(-0.39%)
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
.