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 (%)
Feb 28, 2006
54.82
54.82
54.19
54.24
13,376
-0.58(-1.05%)
Feb 27, 2006
54.55
54.95
54.55
54.82
6,250
+0.19(+0.35%)
Feb 24, 2006
54.59
54.67
54.43
54.63
3,500
+0.05(+0.09%)
Feb 23, 2006
54.58
54.71
54.58
54.58
4,500
-0.20(-0.36%)
Feb 22, 2006
54.64
54.79
54.64
54.78
2,125
+0.38(+0.69%)
Feb 21, 2006
54.69
55.07
54.29
54.40
4,375
-0.21(-0.38%)
Feb 17, 2006
54.55
54.61
54.43
54.61
3,000
+0.21(+0.38%)
Feb 16, 2006
54.39
54.51
54.36
54.40
2,500
+0.02(+0.03%)
Feb 15, 2006
54.19
54.43
54.02
54.39
2,625
+0.26(+0.49%)
Feb 14, 2006
53.51
54.22
53.51
54.12
2,125
+0.70(+1.30%)
Feb 13, 2006
53.67
53.67
53.35
53.43
5,500
-0.20(-0.37%)
Feb 10, 2006
53.28
53.63
53.28
53.63
1,375
+0.21(+0.39%)
Feb 09, 2006
53.23
53.47
53.23
53.42
1,875
+0.16(+0.30%)
Feb 08, 2006
52.79
53.26
52.79
53.26
3,750
+0.46(+0.86%)
Feb 07, 2006
53.31
53.31
52.80
52.80
3,625
-0.42(-0.80%)
Feb 06, 2006
53.11
53.29
53.09
53.23
9,125
+0.04(+0.08%)
Feb 03, 2006
53.39
53.43
53.15
53.19
22,877
-0.27(-0.51%)
Feb 02, 2006
53.59
53.65
53.40
53.46
3,000
-0.32(-0.60%)
Feb 01, 2006
53.54
53.78
53.44
53.78
2,625
+0.22(+0.42%)
Jan 31, 2006
53.59
53.63
53.46
53.55
3,250
-0.17(-0.31%)
Jan 30, 2006
53.55
53.76
53.55
53.72
13,626
-0.02(-0.03%)
Jan 27, 2006
53.63
53.87
53.63
53.74
5,625
+0.26(+0.49%)
Jan 26, 2006
53.23
53.52
53.23
53.47
6,625
+0.42(+0.78%)
Jan 25, 2006
53.19
53.20
52.92
53.06
5,500
+0.01(+0.02%)
Jan 24, 2006
52.99
53.13
52.91
53.05
4,875
+0.19(+0.36%)
Jan 23, 2006
52.83
53.00
52.75
52.86
55,506
+0.08(+0.15%)
Jan 20, 2006
53.62
53.62
52.73
52.78
18,251
-1.04(-1.93%)
Jan 19, 2006
53.83
53.94
53.62
53.82
259,028
+0.07(+0.13%)
Jan 18, 2006
53.43
53.76
53.43
53.75
5,000
+0.18(+0.33%)
Jan 17, 2006
53.75
53.77
53.51
53.57
4,750
-0.23(-0.43%)
Jan 13, 2006
54.07
54.07
53.80
53.80
2,875
-0.17(-0.31%)
Jan 12, 2006
54.39
54.39
53.97
53.97
7,125
-0.37(-0.68%)
Jan 11, 2006
54.23
54.39
54.22
54.34
875
+0.15(+0.28%)
Jan 10, 2006
54.23
54.23
54.09
54.19
3,125
-0.18(-0.32%)
Jan 09, 2006
54.11
54.39
54.11
54.36
5,875
+0.23(+0.43%)
Jan 06, 2006
54.19
54.19
53.82
54.13
18,376
+0.41(+0.76%)
Jan 05, 2006
53.71
53.93
53.58
53.72
52,755
-0.09(-0.16%)
Jan 04, 2006
53.79
53.87
53.67
53.81
22,752
+0.12(+0.22%)
Jan 03, 2006
53.31
53.69
52.87
53.69
18,376
+0.49(+0.92%)
Dec 30, 2005
53.41
53.41
53.20
53.20
5,125
-0.34(-0.63%)
Dec 29, 2005
53.71
53.76
53.54
53.54
1,750
-0.18(-0.33%)
Dec 28, 2005
53.79
53.79
53.59
53.71
7,875
+0.02(+0.03%)
Dec 27, 2005
54.11
54.11
53.61
53.70
6,000
-0.37(-0.68%)
Dec 23, 2005
54.02
54.11
54.02
54.07
1,875
-0.18(-0.32%)
Dec 22, 2005
54.03
54.24
54.02
54.24
3,750
+0.38(+0.70%)
Dec 21, 2005
53.79
54.23
53.79
53.87
8,750
+0.10(+0.18%)
Dec 20, 2005
53.67
53.91
53.67
53.77
3,125
-0.01(-0.01%)
Dec 19, 2005
54.19
54.19
53.78
53.78
4,000
-0.34(-0.64%)
Dec 16, 2005
54.35
54.35
54.07
54.12
70,632
-0.05(-0.09%)
Dec 15, 2005
54.39
54.39
54.11
54.17
4,375
-0.10(-0.19%)
Dec 14, 2005
54.09
54.40
54.09
54.27
8,750
+0.65(+1.21%)
Dec 13, 2005
53.43
53.64
53.42
53.63
2,750
+0.11(+0.21%)
Dec 12, 2005
53.71
53.71
53.27
53.51
5,250
-0.02(-0.03%)
Dec 09, 2005
53.40
53.54
53.35
53.53
1,875
+0.27(+0.51%)
Dec 08, 2005
53.27
53.27
53.20
53.26
1,125
-0.10(-0.18%)
Dec 07, 2005
53.75
53.75
53.26
53.35
3,500
-0.29(-0.54%)
Dec 06, 2005
53.87
54.02
53.64
53.64
3,625
+0.06(+0.12%)
Dec 05, 2005
53.58
53.59
53.46
53.58
39,754
-0.13(-0.24%)
Dec 02, 2005
53.71
53.75
53.58
53.71
5,375
-0.02(-0.04%)
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
.