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 31, 2014
96.45
96.72
96.28
96.61
36,480
+0.90(+0.94%)
Mar 28, 2014
95.59
96.13
95.53
95.71
26,408
+0.50(+0.52%)
Mar 27, 2014
95.53
95.62
95.02
95.21
19,883
-0.29(-0.30%)
Mar 26, 2014
96.30
96.30
95.50
95.50
14,035
-0.30(-0.31%)
Mar 25, 2014
96.13
96.16
95.37
95.80
11,252
+0.16(+0.16%)
Mar 24, 2014
95.77
95.77
95.14
95.64
9,654
-0.17(-0.18%)
Mar 21, 2014
96.53
96.64
95.81
95.81
9,843
-0.15(-0.15%)
Mar 20, 2014
94.93
96.00
94.93
95.96
12,259
+0.91(+0.96%)
Mar 19, 2014
95.76
95.76
95.04
95.04
6,070
-0.62(-0.65%)
Mar 18, 2014
95.32
95.73
95.12
95.66
18,104
+0.68(+0.71%)
Mar 17, 2014
94.66
95.20
94.66
94.98
5,608
+0.80(+0.85%)
Mar 14, 2014
94.19
94.68
93.90
94.19
13,120
-0.37(-0.39%)
Mar 13, 2014
95.79
95.85
94.37
94.56
14,467
-0.78(-0.82%)
Mar 12, 2014
95.23
95.42
95.16
95.34
6,961
-0.09(-0.09%)
Mar 11, 2014
95.84
95.84
95.23
95.43
4,720
-0.28(-0.29%)
Mar 10, 2014
95.51
95.71
95.38
95.71
11,314
+0.23(+0.24%)
Mar 07, 2014
95.79
95.79
95.36
95.48
11,104
-0.03(-0.03%)
Mar 06, 2014
95.60
95.70
95.49
95.51
8,440
+0.36(+0.38%)
Mar 05, 2014
95.14
95.27
95.10
95.15
12,837
-0.08(-0.08%)
Mar 04, 2014
94.60
95.23
94.60
95.23
16,779
+1.77(+1.89%)
Mar 03, 2014
93.39
93.77
93.09
93.46
7,552
-0.56(-0.59%)
Feb 28, 2014
93.63
94.64
93.63
94.02
8,321
+0.30(+0.32%)
Feb 27, 2014
93.18
93.71
93.05
93.71
3,401
+0.53(+0.57%)
Feb 26, 2014
93.30
93.50
93.02
93.18
17,392
+0.13(+0.14%)
Feb 25, 2014
93.12
93.59
93.05
93.06
7,166
-0.20(-0.21%)
Feb 24, 2014
93.68
93.83
92.97
93.25
10,880
+0.29(+0.31%)
Feb 21, 2014
92.99
93.35
92.91
92.97
8,445
+0.02(+0.02%)
Feb 20, 2014
92.38
93.16
92.38
92.95
22,803
+0.28(+0.31%)
Feb 19, 2014
92.84
93.46
92.62
92.67
13,735
-0.53(-0.57%)
Feb 18, 2014
93.15
93.23
92.90
93.20
8,549
-0.00(-0.00%)
Feb 14, 2014
92.58
93.20
93.20
93.20
10,811
+0.48(+0.51%)
Feb 13, 2014
91.69
92.76
91.69
92.72
6,806
+0.54(+0.58%)
Feb 12, 2014
92.05
92.45
91.99
92.18
13,658
+0.08(+0.08%)
Feb 11, 2014
91.12
92.37
91.12
92.11
19,230
+0.98(+1.08%)
Feb 10, 2014
91.06
91.12
90.70
91.12
9,642
+0.16(+0.18%)
Feb 07, 2014
90.00
90.98
89.97
90.96
8,980
+1.33(+1.48%)
Feb 06, 2014
88.94
89.73
88.94
89.63
17,912
+0.90(+1.02%)
Feb 05, 2014
88.37
88.85
88.06
88.72
40,224
-0.01(-0.01%)
Feb 04, 2014
88.66
88.87
88.57
88.73
92,969
+0.38(+0.43%)
Feb 03, 2014
90.49
90.49
88.33
88.35
24,690
-2.33(-2.57%)
Jan 31, 2014
90.08
91.02
89.98
90.68
18,720
-0.24(-0.27%)
Jan 30, 2014
90.78
91.13
90.65
90.92
28,037
+0.70(+0.78%)
Jan 29, 2014
90.39
90.71
90.04
90.22
19,281
-0.82(-0.90%)
Jan 28, 2014
90.65
91.08
90.50
91.04
15,291
+0.72(+0.80%)
Jan 27, 2014
90.92
90.92
90.13
90.31
17,073
-0.70(-0.76%)
Jan 24, 2014
92.22
92.22
91.01
91.01
23,154
-1.28(-1.39%)
Jan 23, 2014
92.67
92.68
92.07
92.29
11,442
-1.09(-1.17%)
Jan 22, 2014
93.33
93.44
93.16
93.39
15,474
+0.19(+0.20%)
Jan 21, 2014
93.78
93.78
92.84
93.20
14,066
+0.09(+0.09%)
Jan 17, 2014
93.59
93.12
93.12
93.12
8,971
-0.29(-0.31%)
Jan 16, 2014
93.38
93.55
93.27
93.40
19,967
-0.24(-0.25%)
Jan 15, 2014
93.23
93.78
93.23
93.64
8,441
+0.41(+0.44%)
Jan 14, 2014
92.63
93.23
92.46
93.23
27,158
+0.87(+0.94%)
Jan 13, 2014
93.39
93.51
92.36
92.36
18,989
-1.19(-1.28%)
Jan 10, 2014
93.73
93.73
93.18
93.55
11,361
+0.04(+0.04%)
Jan 09, 2014
93.46
93.55
92.98
93.51
13,323
+0.39(+0.42%)
Jan 08, 2014
93.16
93.25
92.89
93.13
12,550
-0.27(-0.29%)
Jan 07, 2014
93.18
93.43
93.14
93.40
12,278
+0.54(+0.58%)
Jan 06, 2014
93.48
93.48
92.70
92.86
11,452
-0.24(-0.26%)
Jan 03, 2014
93.28
93.38
92.96
93.11
21,973
+0.23(+0.25%)
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
.