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 29, 2012
65.04
65.13
64.64
64.64
9,908
-0.33(-0.51%)
Feb 28, 2012
64.64
64.97
64.64
64.97
7,048
+0.22(+0.33%)
Feb 27, 2012
64.21
64.86
64.13
64.76
26,206
+0.25(+0.39%)
Feb 24, 2012
64.54
64.65
64.46
64.51
20,936
+0.04(+0.06%)
Feb 23, 2012
64.10
64.51
63.92
64.47
15,643
+0.33(+0.51%)
Feb 22, 2012
64.30
64.43
64.12
64.14
10,243
-0.28(-0.44%)
Feb 21, 2012
64.62
64.70
64.29
64.42
45,411
-0.19(-0.30%)
Feb 17, 2012
64.50
64.67
64.41
64.62
37,976
+0.35(+0.55%)
Feb 16, 2012
63.68
64.35
63.68
64.27
35,210
+0.59(+0.93%)
Feb 15, 2012
64.09
64.10
63.57
63.67
37,991
-0.02(-0.04%)
Feb 14, 2012
63.94
63.94
63.68
63.70
3,883
-0.44(-0.68%)
Feb 13, 2012
64.10
64.22
63.94
64.14
5,167
+0.49(+0.77%)
Feb 10, 2012
63.67
63.72
63.53
63.65
20,887
-0.45(-0.70%)
Feb 09, 2012
64.12
64.21
63.96
64.10
12,686
+0.07(+0.10%)
Feb 08, 2012
63.95
64.04
63.74
64.03
35,688
+0.15(+0.23%)
Feb 07, 2012
63.57
63.97
63.47
63.88
36,418
+0.13(+0.21%)
Feb 06, 2012
63.57
63.75
63.49
63.75
12,703
-0.09(-0.14%)
Feb 03, 2012
63.63
63.84
63.53
63.84
40,581
+0.87(+1.38%)
Feb 02, 2012
63.05
63.12
62.88
62.97
37,095
-0.01(-0.01%)
Feb 01, 2012
62.82
63.24
62.77
62.98
39,730
+0.67(+1.07%)
Jan 31, 2012
62.56
62.68
62.04
62.32
35,787
+0.19(+0.30%)
Jan 30, 2012
61.80
62.26
61.77
62.13
27,454
-0.35(-0.57%)
Jan 27, 2012
62.30
62.60
62.27
62.48
12,961
+0.02(+0.04%)
Jan 26, 2012
62.87
63.18
62.36
62.46
12,042
-0.42(-0.66%)
Jan 25, 2012
62.19
62.95
62.08
62.87
25,355
+0.35(+0.56%)
Jan 24, 2012
62.25
62.52
62.20
62.52
40,249
-0.13(-0.20%)
Jan 23, 2012
62.51
62.77
62.26
62.65
46,166
+0.15(+0.24%)
Jan 20, 2012
62.20
62.50
62.15
62.50
6,634
+0.40(+0.65%)
Jan 19, 2012
62.01
62.14
61.82
62.10
12,056
+0.38(+0.62%)
Jan 18, 2012
61.47
61.78
61.28
61.72
13,773
+0.29(+0.47%)
Jan 17, 2012
61.67
61.80
61.38
61.43
54,652
+0.34(+0.55%)
Jan 13, 2012
60.92
61.13
60.67
61.09
42,899
-0.30(-0.49%)
Jan 12, 2012
61.19
61.39
60.95
61.39
39,303
+0.16(+0.26%)
Jan 11, 2012
60.97
61.34
60.95
61.23
61,851
+0.06(+0.10%)
Jan 10, 2012
61.28
61.34
61.13
61.17
43,652
+0.48(+0.78%)
Jan 09, 2012
60.73
60.73
60.44
60.70
79,120
+0.12(+0.21%)
Jan 06, 2012
60.76
60.76
60.31
60.57
68,684
-0.22(-0.36%)
Jan 05, 2012
60.27
60.82
60.23
60.79
727,646
+0.27(+0.45%)
Jan 04, 2012
60.18
60.62
60.14
60.52
48,002
+0.94(+1.58%)
Dec 30, 2011
59.79
59.81
59.57
59.58
17,063
-0.17(-0.29%)
Dec 29, 2011
59.37
59.75
59.37
59.75
30,948
+0.52(+0.88%)
Dec 28, 2011
59.92
59.92
59.19
59.23
10,137
-0.65(-1.09%)
Dec 27, 2011
59.75
60.00
59.75
59.88
5,564
+0.02(+0.03%)
Dec 23, 2011
59.58
59.87
59.39
59.87
9,564
+1.05(+1.78%)
Dec 21, 2011
58.74
58.84
58.36
58.82
45,679
+0.03(+0.06%)
Dec 20, 2011
58.35
58.80
58.27
58.79
24,649
+1.69(+2.96%)
Dec 19, 2011
57.90
57.99
57.01
57.10
49,814
-0.71(-1.23%)
Dec 16, 2011
58.11
58.25
57.72
57.81
9,006
+0.07(+0.13%)
Dec 15, 2011
58.07
58.10
57.73
57.73
64,378
+0.31(+0.53%)
Dec 14, 2011
57.63
57.68
57.40
57.43
11,097
-0.41(-0.70%)
Dec 13, 2011
58.69
58.85
57.75
57.83
30,980
-0.51(-0.88%)
Dec 12, 2011
58.64
58.64
57.95
58.35
65,718
-0.95(-1.61%)
Dec 09, 2011
58.46
59.33
58.46
59.30
46,361
+1.04(+1.79%)
Dec 08, 2011
59.03
59.04
58.25
58.26
11,057
-1.32(-2.21%)
Dec 07, 2011
58.90
59.65
58.81
59.57
12,270
+0.23(+0.39%)
Dec 06, 2011
58.97
59.50
58.95
59.34
21,746
+0.37(+0.63%)
Dec 05, 2011
59.40
59.43
58.74
58.97
42,169
+0.38(+0.65%)
Dec 02, 2011
59.10
59.21
58.50
58.59
42,221
+0.07(+0.13%)
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
.