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 (%)
Apr 29, 2005
49.79
49.99
49.79
49.99
3,000
+0.26(+0.53%)
Apr 28, 2005
49.91
50.00
49.64
49.73
4,000
-0.36(-0.72%)
Apr 27, 2005
49.59
50.09
49.59
50.09
500
+0.22(+0.45%)
Apr 26, 2005
50.15
50.28
49.83
49.87
4,000
-0.02(-0.05%)
Apr 25, 2005
49.75
50.15
49.75
49.89
1,625
+0.16(+0.32%)
Apr 22, 2005
49.89
49.94
49.47
49.73
14,376
+0.02(+0.03%)
Apr 21, 2005
49.67
49.71
49.36
49.71
4,125
+0.50(+1.02%)
Apr 20, 2005
49.87
49.87
49.21
49.21
4,625
-0.66(-1.33%)
Apr 19, 2005
49.99
49.99
49.64
49.87
9,876
+0.16(+0.32%)
Apr 18, 2005
49.62
49.83
49.60
49.71
3,875
+0.01(+0.02%)
Apr 15, 2005
50.14
50.39
49.67
49.71
4,500
-0.73(-1.44%)
Apr 14, 2005
50.65
50.73
50.43
50.43
10,126
-0.22(-0.44%)
Apr 13, 2005
51.03
51.08
50.66
50.66
4,750
-0.61(-1.19%)
Apr 12, 2005
50.51
51.27
50.51
51.27
107,136
+0.37(+0.72%)
Apr 11, 2005
50.95
50.95
50.81
50.90
2,250
-0.04(-0.08%)
Apr 08, 2005
51.11
51.15
50.94
50.94
5,000
-0.26(-0.50%)
Apr 07, 2005
50.95
51.19
50.95
51.19
3,875
+0.26(+0.50%)
Apr 06, 2005
50.94
51.15
50.93
50.94
7,125
+0.03(+0.06%)
Apr 05, 2005
50.79
50.95
50.67
50.91
6,875
+0.28(+0.55%)
Apr 04, 2005
50.40
50.63
50.37
50.63
1,125
+0.14(+0.29%)
Apr 01, 2005
50.43
50.48
50.35
50.48
1,000
-0.37(-0.72%)
Mar 31, 2005
51.00
51.03
50.85
50.85
5,750
-0.10(-0.19%)
Mar 30, 2005
50.77
50.95
50.71
50.95
6,375
+0.55(+1.10%)
Mar 29, 2005
50.71
50.87
50.39
50.39
7,000
-0.42(-0.83%)
Mar 28, 2005
50.67
50.87
50.67
50.82
13,126
-0.07(-0.14%)
Mar 24, 2005
50.69
50.89
50.69
50.89
1,750
+0.13(+0.25%)
Mar 23, 2005
50.55
50.76
50.42
50.76
1,250
-0.02(-0.03%)
Mar 22, 2005
50.99
51.05
50.78
50.78
3,375
-0.29(-0.56%)
Mar 21, 2005
51.19
51.19
50.75
51.07
4,625
-0.01(-0.02%)
Mar 18, 2005
50.99
51.07
50.79
51.07
4,125
-0.17(-0.33%)
Mar 17, 2005
51.19
51.32
51.19
51.24
6,875
+0.00(+0.00%)
Mar 16, 2005
51.55
51.55
51.13
51.24
4,750
-0.50(-0.97%)
Mar 15, 2005
52.12
52.12
51.72
51.75
3,500
-0.18(-0.34%)
Mar 14, 2005
51.71
51.93
51.71
51.92
13,751
+0.17(+0.32%)
Mar 11, 2005
51.99
52.15
51.65
51.75
12,001
-0.34(-0.65%)
Mar 10, 2005
52.03
52.09
52.03
52.09
3,750
+0.04(+0.08%)
Mar 09, 2005
52.11
52.35
52.03
52.05
10,626
-0.42(-0.79%)
Mar 08, 2005
52.60
52.63
52.46
52.47
11,751
-0.17(-0.32%)
Mar 07, 2005
52.60
52.69
52.59
52.63
13,126
+0.30(+0.57%)
Mar 04, 2005
52.11
52.36
52.11
52.34
750
+0.41(+0.79%)
Mar 03, 2005
51.93
51.94
51.75
51.93
6,625
+0.06(+0.11%)
Mar 02, 2005
51.75
51.99
51.63
51.87
8,750
+0.09(+0.17%)
Mar 01, 2005
51.87
51.87
51.76
51.79
3,500
+0.23(+0.45%)
Feb 28, 2005
51.80
51.82
51.48
51.55
9,251
-0.32(-0.62%)
Feb 25, 2005
51.55
51.87
51.55
51.87
11,626
+0.32(+0.62%)
Feb 24, 2005
51.25
51.56
51.19
51.55
9,251
+0.37(+0.72%)
Feb 23, 2005
51.15
51.32
51.07
51.19
8,875
+0.14(+0.27%)
Feb 22, 2005
51.55
51.55
51.04
51.05
2,750
-0.62(-1.19%)
Feb 18, 2005
51.63
51.67
51.54
51.67
3,375
+0.06(+0.12%)
Feb 17, 2005
51.97
51.97
51.60
51.60
16,126
-0.37(-0.71%)
Feb 16, 2005
51.87
51.97
51.77
51.97
4,500
-0.02(-0.03%)
Feb 15, 2005
51.95
52.07
51.88
51.99
3,750
+0.06(+0.12%)
Feb 14, 2005
51.99
51.99
51.83
51.92
18,251
-0.06(-0.12%)
Feb 11, 2005
51.58
52.07
51.58
51.99
7,625
+0.39(+0.76%)
Feb 10, 2005
51.56
51.64
51.39
51.59
5,000
+0.21(+0.40%)
Feb 09, 2005
51.76
51.76
51.37
51.39
10,501
-0.37(-0.71%)
Feb 08, 2005
51.67
51.79
51.67
51.75
5,500
+0.11(+0.22%)
Feb 07, 2005
51.59
51.67
51.57
51.64
5,625
+0.18(+0.34%)
Feb 04, 2005
51.11
51.47
51.11
51.47
11,251
+0.36(+0.70%)
Feb 03, 2005
51.27
51.27
50.99
51.11
5,875
-0.02(-0.03%)
Feb 02, 2005
51.13
51.26
51.11
51.12
13,876
-0.02(-0.03%)
Feb 01, 2005
50.95
51.14
50.83
51.14
2,000
+0.22(+0.44%)
Jan 31, 2005
51.07
51.07
50.77
50.91
7,500
+0.31(+0.62%)
Jan 28, 2005
50.79
50.79
50.42
50.60
8,000
-0.06(-0.11%)
Jan 27, 2005
50.67
50.81
50.62
50.66
5,000
-0.10(-0.19%)
Jan 26, 2005
50.81
50.91
50.68
50.75
4,625
+0.11(+0.22%)
Jan 25, 2005
50.43
50.78
50.43
50.64
7,625
+0.29(+0.57%)
Jan 24, 2005
50.67
50.67
50.35
50.35
45,504
-0.15(-0.30%)
Jan 21, 2005
50.84
50.89
50.49
50.51
2,250
-0.33(-0.65%)
Jan 20, 2005
50.91
51.03
50.78
50.83
5,375
-0.44(-0.86%)
Jan 19, 2005
51.51
51.51
51.23
51.27
2,750
-0.15(-0.30%)
Jan 18, 2005
50.87
51.44
50.87
51.43
6,375
+0.46(+0.91%)
Jan 14, 2005
50.84
50.99
50.79
50.96
19,002
+0.24(+0.47%)
Jan 13, 2005
51.27
51.27
50.67
50.72
4,750
-0.63(-1.23%)
Jan 12, 2005
51.23
51.35
50.87
51.35
78,258
+0.13(+0.25%)
Jan 11, 2005
51.33
51.33
51.07
51.23
8,125
-0.14(-0.26%)
Jan 10, 2005
51.35
51.64
51.35
51.36
2,625
+0.06(+0.12%)
Jan 07, 2005
51.51
51.51
51.18
51.30
8,625
-0.10(-0.20%)
Jan 06, 2005
51.19
51.50
51.12
51.40
12,501
+0.17(+0.33%)
Jan 05, 2005
51.43
51.47
51.15
51.23
11,376
-0.03(-0.06%)
Jan 04, 2005
51.94
51.94
51.23
51.27
10,376
-0.50(-0.97%)
Jan 03, 2005
52.35
52.43
51.71
51.77
11,501
-0.40(-0.77%)
Dec 31, 2004
52.27
52.35
52.17
52.17
3,625
-0.15(-0.29%)
Dec 30, 2004
52.26
52.37
52.23
52.32
1,625
+0.13(+0.25%)
Dec 29, 2004
52.23
52.23
52.10
52.19
1,750
+0.00(+0.00%)
Dec 28, 2004
52.07
52.26
52.07
52.19
4,125
+0.14(+0.28%)
Dec 27, 2004
52.26
52.28
51.98
52.05
6,250
-0.24(-0.46%)
Dec 23, 2004
52.39
52.48
52.23
52.29
5,375
+0.02(+0.05%)
Dec 22, 2004
52.03
52.27
52.03
52.27
7,750
+0.29(+0.55%)
Dec 21, 2004
51.68
51.98
51.68
51.98
4,000
+0.38(+0.74%)
Dec 20, 2004
51.90
52.03
51.57
51.59
4,375
-0.27(-0.52%)
Dec 17, 2004
51.99
51.99
51.71
51.87
11,626
-0.06(-0.12%)
Dec 16, 2004
51.81
51.99
51.72
51.93
5,000
+0.06(+0.12%)
Dec 15, 2004
51.85
51.87
51.63
51.87
2,875
-0.02(-0.05%)
Dec 14, 2004
51.79
51.89
51.68
51.89
7,375
+0.17(+0.32%)
Dec 13, 2004
51.80
51.80
51.47
51.72
12,876
+0.30(+0.58%)
Dec 10, 2004
51.31
51.43
51.16
51.43
5,625
+0.06(+0.11%)
Dec 09, 2004
50.87
51.37
50.63
51.37
5,375
+0.46(+0.91%)
Dec 08, 2004
50.84
51.01
50.80
50.91
3,875
+0.24(+0.47%)
Dec 07, 2004
51.14
51.15
50.63
50.67
8,750
-0.47(-0.92%)
Dec 06, 2004
51.01
51.17
51.01
51.14
6,750
-0.14(-0.28%)
Dec 03, 2004
51.19
51.30
51.07
51.28
8,875
+0.01(+0.02%)
Dec 02, 2004
51.15
51.44
51.14
51.27
9,251
+0.06(+0.11%)
Dec 01, 2004
50.63
51.22
50.63
51.22
3,000
+0.74(+1.47%)
Nov 30, 2004
50.51
50.60
50.40
50.47
3,000
-0.06(-0.11%)
Nov 29, 2004
50.77
50.77
50.40
50.53
4,375
-0.16(-0.32%)
Nov 26, 2004
50.71
50.71
50.69
50.69
750
+0.00(+0.00%)
Nov 24, 2004
50.66
50.70
50.52
50.69
2,875
+0.22(+0.44%)
Nov 23, 2004
50.51
50.61
50.33
50.47
3,250
-0.05(-0.10%)
Nov 22, 2004
50.30
50.55
50.29
50.51
2,125
+0.26(+0.51%)
Nov 19, 2004
50.42
50.42
50.23
50.26
3,250
-0.58(-1.15%)
Nov 18, 2004
50.83
50.90
50.74
50.84
5,250
+0.18(+0.35%)
Nov 17, 2004
50.83
50.99
50.63
50.67
6,750
+0.14(+0.29%)
Nov 16, 2004
50.59
50.61
50.48
50.52
5,250
-0.24(-0.47%)
Nov 15, 2004
50.75
50.82
50.63
50.76
7,625
+0.22(+0.43%)
Nov 12, 2004
50.39
50.56
50.39
50.55
5,000
+0.11(+0.22%)
Nov 11, 2004
50.13
50.43
50.10
50.43
3,000
+0.46(+0.91%)
Nov 10, 2004
49.99
50.13
49.98
49.98
1,000
+0.10(+0.19%)
Nov 09, 2004
49.95
49.95
49.71
49.88
3,625
+0.11(+0.23%)
Nov 08, 2004
49.75
49.82
49.67
49.77
4,500
-0.05(-0.10%)
Nov 05, 2004
49.75
50.00
49.54
49.82
30,378
+0.26(+0.52%)
Nov 04, 2004
48.74
49.56
48.74
49.56
5,375
+0.86(+1.76%)
Nov 03, 2004
48.99
48.99
48.59
48.71
9,376
+0.37(+0.76%)
Nov 02, 2004
48.35
48.71
48.24
48.34
17,876
+0.04(+0.08%)
Nov 01, 2004
48.21
48.33
48.21
48.30
2,250
+0.28(+0.58%)
Oct 29, 2004
48.06
48.07
47.99
48.02
3,125
-0.08(-0.17%)
Oct 28, 2004
47.89
48.11
47.89
48.10
2,250
+0.05(+0.10%)
Oct 27, 2004
47.45
48.07
47.42
48.05
7,125
+0.66(+1.38%)
Oct 26, 2004
46.87
47.39
46.87
47.39
3,375
+0.77(+1.65%)
Oct 25, 2004
46.59
46.71
46.48
46.63
3,625
-0.09(-0.19%)
Oct 22, 2004
47.08
47.08
46.65
46.72
3,250
-0.31(-0.66%)
Oct 21, 2004
46.87
47.03
46.72
47.03
4,250
+0.20(+0.43%)
Oct 20, 2004
47.00
47.00
46.79
46.83
5,125
-0.26(-0.54%)
Oct 19, 2004
47.55
47.55
47.08
47.08
4,250
-0.33(-0.69%)
Oct 18, 2004
47.14
47.41
47.02
47.41
2,250
+0.26(+0.54%)
Oct 15, 2004
47.07
47.39
47.01
47.15
5,500
+0.14(+0.29%)
Oct 14, 2004
47.43
47.43
47.02
47.02
3,750
-0.54(-1.13%)
Oct 13, 2004
47.88
47.88
47.47
47.55
3,500
-0.42(-0.88%)
Oct 12, 2004
47.79
48.06
47.67
47.98
2,375
+0.00(+0.00%)
Oct 11, 2004
47.99
47.99
47.98
47.98
2,500
+0.25(+0.52%)
Oct 08, 2004
48.23
48.31
47.73
47.73
8,875
-0.52(-1.08%)
Oct 07, 2004
48.47
48.47
48.24
48.25
8,375
-0.18(-0.38%)
Oct 06, 2004
48.30
48.46
48.30
48.43
875
+0.12(+0.25%)
Oct 05, 2004
48.46
48.47
48.31
48.31
4,750
-0.14(-0.28%)
Oct 04, 2004
48.61
48.61
48.45
48.45
31,128
+0.20(+0.41%)
Oct 01, 2004
48.15
48.29
48.15
48.25
4,875
+0.59(+1.24%)
Sep 30, 2004
47.59
47.71
47.59
47.66
1,250
+0.14(+0.30%)
Sep 29, 2004
47.31
47.51
47.31
47.51
3,375
+0.04(+0.08%)
Sep 28, 2004
47.15
47.47
47.15
47.47
2,250
+0.36(+0.76%)
Sep 27, 2004
47.11
47.25
47.11
47.11
3,125
-0.46(-0.98%)
Sep 24, 2004
47.59
47.59
47.58
47.58
1,625
+0.14(+0.30%)
Sep 23, 2004
47.63
47.63
47.39
47.43
4,000
-0.20(-0.42%)
Sep 22, 2004
47.79
47.79
47.59
47.63
1,250
-0.65(-1.34%)
Sep 21, 2004
48.04
48.28
48.04
48.28
1,250
+0.22(+0.45%)
Sep 20, 2004
48.07
48.07
48.01
48.07
1,500
-0.26(-0.55%)
Sep 17, 2004
48.50
48.50
48.33
48.33
1,750
+0.16(+0.33%)
Sep 16, 2004
48.15
48.17
48.15
48.17
500
+0.19(+0.40%)
Sep 15, 2004
47.99
48.07
47.89
47.98
3,625
-0.17(-0.35%)
Sep 14, 2004
48.02
48.22
48.02
48.15
4,500
+0.12(+0.25%)
Sep 13, 2004
48.16
48.23
48.02
48.03
3,250
+0.07(+0.15%)
Sep 10, 2004
47.75
47.96
47.75
47.95
55,130
+0.19(+0.40%)
Sep 09, 2004
47.79
47.88
47.71
47.76
4,750
-0.08(-0.17%)
Sep 08, 2004
47.95
47.95
47.82
47.84
9,000
-0.08(-0.17%)
Sep 07, 2004
47.87
48.05
47.87
47.92
22,377
+0.23(+0.49%)
Sep 03, 2004
47.75
47.79
47.67
47.69
24,127
+0.34(+0.73%)
Sep 02, 2004
47.33
47.35
47.33
47.35
1,375
+0.07(+0.15%)
Sep 01, 2004
47.31
47.31
47.15
47.27
24,002
+0.36(+0.77%)
Aug 31, 2004
47.01
47.01
46.86
46.91
4,250
-0.08(-0.17%)
Aug 30, 2004
47.19
47.19
46.99
46.99
2,625
-0.32(-0.68%)
Aug 27, 2004
47.19
47.31
47.19
47.31
625
+0.08(+0.17%)
Aug 26, 2004
47.23
47.23
47.19
47.23
4,750
+0.12(+0.25%)
Aug 25, 2004
46.83
47.11
46.83
47.11
5,125
+0.26(+0.56%)
Aug 24, 2004
46.95
46.95
46.83
46.85
4,625
+0.02(+0.03%)
Aug 23, 2004
46.95
46.95
46.83
46.83
4,000
+0.09(+0.19%)
Aug 20, 2004
46.67
46.75
46.58
46.75
2,750
+0.31(+0.67%)
Aug 19, 2004
46.52
46.63
46.44
46.44
4,250
-0.24(-0.51%)
Aug 18, 2004
46.08
46.67
46.08
46.67
875
+0.54(+1.16%)
Aug 17, 2004
46.31
46.35
46.14
46.14
2,625
+0.14(+0.31%)
Aug 16, 2004
45.93
45.99
45.93
45.99
3,125
+0.67(+1.48%)
Aug 13, 2004
45.32
45.32
45.32
45.32
1,625
-0.04(-0.09%)
Aug 12, 2004
45.68
45.68
45.36
45.36
1,625
-0.42(-0.91%)
Aug 11, 2004
45.64
45.78
45.64
45.78
20,627
+0.14(+0.32%)
Aug 10, 2004
45.48
45.64
45.48
45.64
7,000
+0.22(+0.48%)
Aug 09, 2004
45.27
45.45
45.23
45.42
2,625
+0.09(+0.19%)
Aug 06, 2004
45.56
45.60
45.33
45.33
2,000
-0.94(-2.02%)
Aug 05, 2004
46.23
46.27
46.23
46.27
7,625
-0.19(-0.41%)
Aug 04, 2004
46.49
46.49
46.46
46.46
1,125
-0.44(-0.94%)
Aug 03, 2004
46.90
46.90
46.90
46.90
11,751
-0.01(-0.02%)
Aug 02, 2004
46.74
46.91
46.74
46.91
2,625
+0.31(+0.67%)
Jul 30, 2004
46.65
46.65
46.50
46.59
2,000
-0.09(-0.19%)
Jul 29, 2004
46.67
46.73
46.62
46.68
27,753
+0.00(+0.00%)
Jul 28, 2004
46.48
46.68
46.22
46.68
1,125
+0.05(+0.10%)
Jul 27, 2004
46.26
46.63
46.26
46.63
4,625
+0.53(+1.15%)
Jul 26, 2004
46.10
46.11
45.95
46.11
15,751
-0.22(-0.47%)
Jul 23, 2004
46.59
46.59
46.20
46.32
12,626
-0.27(-0.58%)
Jul 22, 2004
46.44
46.59
46.44
46.59
2,750
-0.46(-0.97%)
Jul 21, 2004
47.47
47.47
47.05
47.05
5,375
-0.14(-0.31%)
Jul 20, 2004
46.98
47.23
46.98
47.19
1,625
+0.11(+0.24%)
Jul 19, 2004
47.17
47.17
46.91
47.08
3,750
-0.02(-0.05%)
Jul 16, 2004
47.47
47.47
47.07
47.11
14,626
-0.14(-0.29%)
Jul 15, 2004
47.27
47.37
47.24
47.24
22,127
-0.16(-0.34%)
Jul 14, 2004
47.60
47.60
47.40
47.40
30,253
-0.06(-0.12%)
Jul 13, 2004
47.47
47.47
47.39
47.46
11,626
+0.41(+0.87%)
Jul 12, 2004
47.05
47.05
47.05
47.05
375
-0.06(-0.14%)
Jul 09, 2004
47.11
47.11
47.11
47.11
125
-0.08(-0.17%)
Jul 08, 2004
47.19
47.19
47.19
47.19
125
-0.06(-0.14%)
Jul 07, 2004
47.26
47.26
47.26
47.26
0
+0.00(+0.00%)
Jul 06, 2004
47.26
47.26
47.26
47.26
125
-0.30(-0.64%)
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
.