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 27, 2015
110.65
110.71
110.37
110.37
13,882
-0.27(-0.25%)
Feb 26, 2015
110.74
110.83
110.41
110.65
22,259
-0.14(-0.13%)
Feb 25, 2015
110.94
110.97
110.51
110.79
44,103
-0.16(-0.14%)
Feb 24, 2015
110.45
111.05
110.36
110.95
32,511
+0.43(+0.39%)
Feb 23, 2015
110.27
110.52
110.14
110.52
34,517
+0.06(+0.06%)
Feb 20, 2015
109.48
110.46
109.08
110.46
25,483
+0.87(+0.79%)
Feb 19, 2015
109.69
109.93
109.48
109.59
15,711
-0.31(-0.28%)
Feb 18, 2015
109.59
109.95
109.43
109.90
56,968
+0.28(+0.26%)
Feb 17, 2015
109.43
109.73
109.09
109.62
22,411
+0.18(+0.16%)
Feb 13, 2015
109.32
109.44
109.44
109.44
290,979
+0.28(+0.25%)
Feb 12, 2015
108.96
109.34
108.71
109.17
41,758
+0.44(+0.40%)
Feb 11, 2015
108.59
108.73
108.13
108.73
25,224
+0.38(+0.35%)
Feb 10, 2015
108.08
108.59
107.52
108.35
27,382
+0.95(+0.89%)
Feb 09, 2015
107.62
107.83
107.15
107.40
44,326
-0.64(-0.59%)
Feb 06, 2015
108.58
108.92
107.83
108.04
24,717
-0.27(-0.24%)
Feb 05, 2015
107.82
108.43
107.78
108.31
26,791
+0.99(+0.93%)
Feb 04, 2015
107.39
107.93
106.95
107.31
22,478
-0.28(-0.26%)
Feb 03, 2015
107.01
107.70
106.69
107.60
51,307
+1.32(+1.24%)
Feb 02, 2015
105.20
106.28
104.27
106.28
77,023
+1.48(+1.42%)
Jan 30, 2015
106.19
106.19
104.75
104.79
23,380
-2.08(-1.95%)
Jan 29, 2015
106.12
107.17
105.41
106.87
33,011
+1.12(+1.06%)
Jan 28, 2015
107.86
107.92
105.73
105.75
78,239
-1.61(-1.50%)
Jan 27, 2015
107.49
108.02
106.75
107.37
135,390
-1.90(-1.74%)
Jan 26, 2015
109.07
109.29
108.56
109.26
62,769
+0.01(+0.01%)
Jan 23, 2015
110.18
110.18
109.16
109.25
56,638
-0.96(-0.87%)
Jan 22, 2015
109.17
110.26
108.17
110.21
81,355
+1.75(+1.61%)
Jan 21, 2015
107.76
108.59
107.38
108.47
55,486
+0.50(+0.46%)
Jan 20, 2015
108.48
108.57
107.26
107.97
46,219
-0.05(-0.04%)
Jan 16, 2015
106.67
108.10
106.33
108.02
102,415
+1.29(+1.21%)
Jan 15, 2015
107.64
107.98
106.65
106.73
60,825
-0.72(-0.67%)
Jan 14, 2015
107.21
107.53
106.49
107.45
71,608
-0.71(-0.66%)
Jan 13, 2015
109.35
110.11
107.61
108.16
57,701
-0.34(-0.31%)
Jan 12, 2015
109.57
109.57
108.22
108.49
65,536
-0.82(-0.75%)
Jan 09, 2015
110.61
110.61
109.03
109.31
59,650
-1.00(-0.91%)
Jan 08, 2015
109.38
110.40
108.86
110.31
96,583
+1.91(+1.77%)
Jan 07, 2015
107.56
108.60
107.56
108.39
99,511
+1.62(+1.52%)
Jan 06, 2015
108.13
108.39
106.40
106.77
346,166
-0.97(-0.90%)
Jan 05, 2015
109.02
109.02
107.64
107.75
83,726
-1.45(-1.33%)
Jan 02, 2015
110.08
110.15
108.60
109.20
113,854
-0.33(-0.30%)
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%)
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
.