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, 2007
59.57
60.07
59.57
59.88
71,632
+0.52(+0.88%)
Feb 27, 2007
60.97
61.03
59.16
59.36
29,378
-2.15(-3.50%)
Feb 26, 2007
61.78
61.78
61.35
61.51
10,287
-0.12(-0.19%)
Feb 23, 2007
61.89
61.89
61.53
61.63
9,251
-0.17(-0.27%)
Feb 22, 2007
62.04
62.07
61.71
61.80
7,625
-0.15(-0.25%)
Feb 21, 2007
61.95
62.03
61.87
61.95
4,875
-0.23(-0.37%)
Feb 20, 2007
61.91
62.19
61.74
62.19
7,750
+0.23(+0.37%)
Feb 16, 2007
61.94
61.95
61.83
61.95
12,501
-0.18(-0.30%)
Feb 15, 2007
62.03
62.14
62.02
62.14
5,875
+0.14(+0.23%)
Feb 14, 2007
61.61
62.05
61.61
61.99
11,032
+0.58(+0.94%)
Feb 13, 2007
61.15
61.42
61.15
61.42
35,948
+0.46(+0.75%)
Feb 12, 2007
61.24
61.24
60.95
60.96
7,133
-0.21(-0.34%)
Feb 09, 2007
61.62
61.62
61.00
61.17
7,375
-0.32(-0.52%)
Feb 08, 2007
61.51
61.56
61.34
61.49
18,502
-0.18(-0.30%)
Feb 07, 2007
61.60
61.83
61.60
61.67
8,500
+0.06(+0.09%)
Feb 06, 2007
61.60
61.68
61.51
61.62
9,876
+0.00(+0.00%)
Feb 05, 2007
61.67
61.69
61.46
61.62
9,876
-0.05(-0.08%)
Feb 02, 2007
61.78
61.78
61.60
61.67
13,501
+0.00(+0.00%)
Feb 01, 2007
61.62
61.67
61.43
61.67
11,876
+0.11(+0.18%)
Jan 31, 2007
61.03
61.55
60.91
61.55
3,375
+0.57(+0.93%)
Jan 30, 2007
60.95
61.02
60.88
60.99
11,126
+0.16(+0.26%)
Jan 29, 2007
60.87
61.03
60.79
60.83
10,751
-0.02(-0.04%)
Jan 26, 2007
61.23
61.29
60.61
60.85
26,127
-0.14(-0.24%)
Jan 25, 2007
61.64
61.64
60.99
60.99
20,252
-0.67(-1.09%)
Jan 24, 2007
61.42
61.67
61.32
61.67
11,126
+0.42(+0.68%)
Jan 23, 2007
61.19
61.36
61.08
61.25
14,751
+0.09(+0.14%)
Jan 22, 2007
61.55
61.55
61.02
61.16
22,127
-0.38(-0.62%)
Jan 19, 2007
61.55
61.62
61.43
61.55
14,626
-0.02(-0.03%)
Jan 18, 2007
61.77
61.77
61.47
61.56
14,751
-0.04(-0.06%)
Jan 17, 2007
61.67
61.83
61.55
61.60
14,751
-0.09(-0.14%)
Jan 16, 2007
61.55
61.70
61.51
61.69
27,252
+0.19(+0.31%)
Jan 12, 2007
61.26
61.51
61.23
61.50
14,001
+0.25(+0.40%)
Jan 11, 2007
60.91
61.28
60.91
61.25
8,500
+0.58(+0.95%)
Jan 10, 2007
60.39
60.67
60.19
60.67
5,875
+0.18(+0.29%)
Jan 09, 2007
60.65
60.65
60.31
60.50
8,875
+0.02(+0.04%)
Jan 08, 2007
60.31
60.57
60.15
60.47
9,626
+0.18(+0.29%)
Jan 05, 2007
60.31
60.38
60.11
60.30
9,626
-0.58(-0.96%)
Jan 04, 2007
60.47
60.88
60.38
60.88
5,875
+0.20(+0.33%)
Jan 03, 2007
60.83
61.12
60.38
60.68
25,502
+0.21(+0.34%)
Dec 29, 2006
60.70
60.75
60.45
60.47
7,125
-0.26(-0.42%)
Dec 28, 2006
60.71
60.79
60.65
60.73
3,375
-0.09(-0.14%)
Dec 27, 2006
60.73
60.83
60.67
60.82
5,750
+0.37(+0.61%)
Dec 26, 2006
59.95
60.45
59.95
60.45
9,751
+0.33(+0.55%)
Dec 22, 2006
60.39
60.39
59.99
60.12
8,250
-0.28(-0.46%)
Dec 21, 2006
60.75
60.87
60.35
60.40
7,000
-0.53(-0.87%)
Dec 20, 2006
60.99
61.08
60.90
60.93
28,378
-0.02(-0.03%)
Dec 19, 2006
60.67
60.95
60.63
60.95
5,000
+0.13(+0.21%)
Dec 18, 2006
60.91
61.06
60.79
60.82
3,625
+0.02(+0.04%)
Dec 15, 2006
60.71
60.88
60.71
60.79
40,754
+0.20(+0.33%)
Dec 14, 2006
60.11
60.60
59.84
60.59
16,751
+0.53(+0.88%)
Dec 13, 2006
60.15
60.35
59.99
60.07
4,500
+0.07(+0.12%)
Dec 12, 2006
60.05
60.05
59.75
59.99
4,125
-0.11(-0.19%)
Dec 11, 2006
60.11
60.20
60.11
60.11
3,000
+0.00(+0.00%)
Dec 08, 2006
60.11
60.16
60.07
60.11
9,751
+0.06(+0.11%)
Dec 07, 2006
60.19
60.47
60.04
60.04
29,253
-0.11(-0.19%)
Dec 06, 2006
60.15
60.24
60.12
60.15
5,375
-0.01(-0.01%)
Dec 05, 2006
59.91
60.20
59.91
60.16
3,250
+0.17(+0.28%)
Dec 04, 2006
59.29
60.07
59.29
59.99
12,001
+0.70(+1.17%)
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
.