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, 2016
102.85
103.52
102.29
102.29
6,500
-0.53(-0.52%)
Feb 26, 2016
103.78
103.78
102.82
102.82
27,401
-0.11(-0.11%)
Feb 25, 2016
102.14
102.94
102.00
102.94
15,664
+1.12(+1.10%)
Feb 24, 2016
100.55
101.86
100.08
101.82
6,704
+0.22(+0.21%)
Feb 23, 2016
102.38
102.38
101.42
101.60
12,117
-1.11(-1.08%)
Feb 22, 2016
102.34
102.75
102.15
102.72
13,078
+1.42(+1.40%)
Feb 19, 2016
101.03
101.45
100.95
101.30
15,113
-0.08(-0.08%)
Feb 18, 2016
101.70
101.90
101.27
101.38
41,396
-0.04(-0.04%)
Feb 17, 2016
100.69
101.78
100.69
101.42
10,936
+1.32(+1.32%)
Feb 16, 2016
99.50
100.10
98.93
100.10
14,260
+1.77(+1.80%)
Feb 12, 2016
97.26
98.33
98.33
98.33
25,092
+1.74(+1.80%)
Feb 11, 2016
96.23
96.89
95.53
96.59
21,329
-1.38(-1.40%)
Feb 10, 2016
98.57
99.43
97.91
97.97
15,533
-0.02(-0.02%)
Feb 09, 2016
96.84
98.58
96.84
97.98
15,700
+0.11(+0.11%)
Feb 08, 2016
97.91
97.99
96.73
97.88
25,198
-1.10(-1.12%)
Feb 05, 2016
100.68
100.68
98.60
98.98
19,125
-1.96(-1.95%)
Feb 04, 2016
100.29
101.32
100.25
100.94
27,628
+0.34(+0.34%)
Feb 03, 2016
100.57
100.78
98.78
100.60
41,516
+0.45(+0.45%)
Feb 02, 2016
101.20
101.20
99.97
100.15
25,779
-2.12(-2.08%)
Feb 01, 2016
101.33
102.48
101.14
102.27
14,984
+0.44(+0.44%)
Jan 29, 2016
100.17
101.97
100.17
101.83
20,501
+2.38(+2.39%)
Jan 28, 2016
100.19
100.19
98.84
99.45
20,191
-0.04(-0.04%)
Jan 27, 2016
100.06
101.02
99.04
99.49
16,553
-0.86(-0.86%)
Jan 26, 2016
99.13
100.35
99.13
100.35
15,480
+1.67(+1.69%)
Jan 25, 2016
99.77
99.95
98.66
98.68
21,270
-1.37(-1.37%)
Jan 22, 2016
99.78
100.15
99.41
100.05
19,490
+1.75(+1.78%)
Jan 21, 2016
98.39
99.37
97.43
98.30
20,610
+0.08(+0.08%)
Jan 20, 2016
97.72
98.86
95.89
98.22
50,753
-1.36(-1.36%)
Jan 19, 2016
100.29
100.29
98.42
99.58
126,836
+0.50(+0.50%)
Jan 15, 2016
98.69
99.08
99.08
99.08
64,443
-2.32(-2.28%)
Jan 14, 2016
100.25
102.01
99.60
101.39
33,907
+1.53(+1.53%)
Jan 13, 2016
102.97
102.97
99.75
99.87
44,872
-2.64(-2.58%)
Jan 12, 2016
102.56
102.88
101.22
102.51
45,106
+0.70(+0.68%)
Jan 11, 2016
102.15
102.32
100.66
101.81
33,037
+0.13(+0.12%)
Jan 08, 2016
103.39
103.39
101.52
101.69
34,029
-0.84(-0.82%)
Jan 07, 2016
103.52
103.99
102.51
102.53
36,491
-2.91(-2.76%)
Jan 06, 2016
105.02
105.86
104.79
105.44
66,836
-1.19(-1.11%)
Jan 05, 2016
106.35
106.72
105.84
106.62
21,152
+0.50(+0.47%)
Jan 04, 2016
106.23
106.23
104.97
106.13
23,759
-1.59(-1.48%)
Dec 31, 2015
108.62
107.72
107.72
107.72
21,112
-1.19(-1.10%)
Dec 30, 2015
109.45
109.48
108.83
108.91
15,892
-0.61(-0.55%)
Dec 29, 2015
109.36
109.76
109.14
109.52
22,682
+0.62(+0.57%)
Dec 28, 2015
108.81
108.90
108.23
108.90
17,248
-0.34(-0.31%)
Dec 24, 2015
109.42
109.24
109.24
109.24
6,303
-0.05(-0.05%)
Dec 23, 2015
108.51
109.30
108.51
109.30
19,639
+1.30(+1.21%)
Dec 22, 2015
107.47
108.22
107.02
107.99
59,790
+1.05(+0.98%)
Dec 21, 2015
106.75
106.94
106.21
106.94
26,261
+0.97(+0.92%)
Dec 18, 2015
107.75
107.75
105.97
105.97
22,012
-2.35(-2.17%)
Dec 17, 2015
110.02
110.02
108.31
108.31
12,308
-1.40(-1.28%)
Dec 16, 2015
108.96
109.89
108.40
109.72
16,083
+1.47(+1.35%)
Dec 15, 2015
107.80
108.54
107.80
108.25
18,865
+1.21(+1.13%)
Dec 14, 2015
106.53
107.09
105.76
107.04
46,003
+0.55(+0.52%)
Dec 11, 2015
107.14
107.40
106.37
106.49
26,340
-1.82(-1.68%)
Dec 10, 2015
107.87
108.92
107.87
108.31
15,135
+0.33(+0.31%)
Dec 09, 2015
108.36
109.39
107.42
107.97
15,815
-0.65(-0.60%)
Dec 08, 2015
108.87
108.98
108.31
108.62
20,756
-0.91(-0.83%)
Dec 07, 2015
109.90
109.90
109.12
109.53
18,484
-0.44(-0.40%)
Dec 04, 2015
107.93
110.19
107.93
109.97
16,299
+2.33(+2.16%)
Dec 03, 2015
109.54
109.54
107.38
107.64
22,917
-1.51(-1.38%)
Dec 02, 2015
110.03
110.12
109.15
109.15
6,548
-0.88(-0.80%)
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
.