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 (%)
Mar 30, 2012
67.02
67.18
66.90
67.07
10,826
+0.36(+0.54%)
Mar 29, 2012
66.37
66.74
66.22
66.71
5,981
-0.03(-0.04%)
Mar 28, 2012
66.87
66.87
66.42
66.74
2,837
-0.27(-0.40%)
Mar 27, 2012
67.29
67.34
67.01
67.01
6,219
-0.15(-0.22%)
Mar 26, 2012
66.79
67.16
66.79
67.16
3,523
+0.81(+1.22%)
Mar 23, 2012
66.19
66.37
65.87
66.35
5,956
+0.28(+0.43%)
Mar 22, 2012
66.03
66.13
65.94
66.06
7,528
-0.48(-0.71%)
Mar 21, 2012
66.70
66.70
66.42
66.54
7,894
-0.03(-0.05%)
Mar 20, 2012
66.49
66.61
66.44
66.57
14,505
-0.38(-0.56%)
Mar 19, 2012
66.70
67.06
66.52
66.95
21,163
+0.24(+0.36%)
Mar 16, 2012
66.78
66.84
66.70
66.71
29,974
+0.10(+0.15%)
Mar 15, 2012
66.18
66.63
66.18
66.61
6,447
+0.43(+0.65%)
Mar 14, 2012
66.24
66.36
66.12
66.17
25,475
-0.01(-0.01%)
Mar 13, 2012
65.26
66.18
65.26
66.18
8,649
+1.18(+1.81%)
Mar 12, 2012
65.05
65.06
64.89
65.01
6,783
+0.02(+0.04%)
Mar 09, 2012
64.91
65.14
64.91
64.98
14,539
+0.10(+0.15%)
Mar 08, 2012
64.56
64.90
64.42
64.88
9,929
+0.74(+1.16%)
Mar 07, 2012
63.86
64.21
63.82
64.14
10,487
+0.42(+0.65%)
Mar 06, 2012
63.96
63.96
63.60
63.72
11,882
-0.92(-1.43%)
Mar 05, 2012
64.65
64.65
64.34
64.65
15,001
-0.12(-0.19%)
Mar 02, 2012
64.87
64.87
64.61
64.77
20,800
-0.12(-0.19%)
Mar 01, 2012
64.79
64.97
64.79
64.90
8,336
+0.26(+0.40%)
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%)
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
.