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 30, 2010
55.45
55.45
54.79
54.80
15,349
-0.62(-1.11%)
Apr 29, 2010
55.26
55.55
55.20
55.41
26,076
+0.63(+1.16%)
Apr 28, 2010
54.82
55.07
54.47
54.78
37,878
+0.23(+0.41%)
Apr 27, 2010
55.54
55.77
54.54
54.55
29,877
-1.32(-2.36%)
Apr 26, 2010
55.92
56.17
55.83
55.87
28,089
-0.10(-0.17%)
Apr 23, 2010
55.60
55.97
55.47
55.97
46,981
+0.27(+0.48%)
Apr 22, 2010
55.18
55.73
54.88
55.70
17,058
+0.20(+0.36%)
Apr 21, 2010
55.55
55.60
55.25
55.50
10,924
-0.09(-0.16%)
Apr 20, 2010
55.53
55.65
55.39
55.59
13,016
+0.28(+0.51%)
Apr 19, 2010
54.93
55.31
54.75
55.31
18,823
+0.17(+0.31%)
Apr 16, 2010
55.39
55.55
54.80
55.14
55,122
-0.46(-0.82%)
Apr 15, 2010
55.40
55.62
55.40
55.60
42,502
+0.10(+0.17%)
Apr 14, 2010
55.06
55.50
55.06
55.50
18,504
+0.58(+1.05%)
Apr 13, 2010
54.78
55.00
54.62
54.92
14,464
+0.02(+0.04%)
Apr 12, 2010
54.87
54.96
54.87
54.90
11,159
+0.08(+0.14%)
Apr 09, 2010
54.54
54.82
54.54
54.82
14,022
+0.29(+0.54%)
Apr 08, 2010
54.15
54.55
54.15
54.53
3,678
+0.19(+0.35%)
Apr 07, 2010
54.56
54.64
54.24
54.34
17,231
-0.36(-0.67%)
Apr 06, 2010
54.50
54.79
54.50
54.70
10,516
-0.00(-0.01%)
Apr 05, 2010
54.55
54.75
54.39
54.71
16,529
+0.34(+0.62%)
Apr 01, 2010
54.31
54.37
54.37
54.37
10,082
+0.46(+0.85%)
Mar 31, 2010
53.91
54.14
53.82
53.91
16,700
-0.18(-0.34%)
Mar 30, 2010
54.00
54.17
53.95
54.10
14,439
+0.11(+0.21%)
Mar 29, 2010
53.94
54.03
53.87
53.98
20,127
+0.29(+0.54%)
Mar 26, 2010
53.80
53.98
53.58
53.70
11,920
-0.05(-0.09%)
Mar 25, 2010
54.04
54.26
53.72
53.74
17,848
+0.04(+0.07%)
Mar 24, 2010
53.94
53.95
53.71
53.71
7,958
-0.44(-0.81%)
Mar 23, 2010
53.78
54.15
53.67
54.15
8,493
+0.50(+0.92%)
Mar 22, 2010
53.07
53.75
53.07
53.65
25,108
+0.25(+0.46%)
Mar 19, 2010
53.65
53.71
53.22
53.40
13,653
-0.17(-0.32%)
Mar 18, 2010
53.43
53.61
53.33
53.57
18,613
+0.02(+0.03%)
Mar 17, 2010
53.37
53.68
53.37
53.55
12,061
+0.24(+0.44%)
Mar 16, 2010
53.01
53.32
52.98
53.32
17,374
+0.45(+0.85%)
Mar 15, 2010
52.69
52.88
52.69
52.87
9,519
+0.05(+0.09%)
Mar 12, 2010
53.03
53.03
52.77
52.82
9,109
+0.05(+0.10%)
Mar 11, 2010
52.48
52.77
52.32
52.77
13,075
+0.15(+0.28%)
Mar 10, 2010
52.44
52.70
52.43
52.62
13,701
+0.13(+0.26%)
Mar 09, 2010
52.21
52.67
52.21
52.48
8,963
+0.08(+0.16%)
Mar 08, 2010
52.56
52.66
52.40
52.40
20,738
-0.14(-0.27%)
Mar 05, 2010
52.23
52.55
52.23
52.55
11,557
+0.62(+1.19%)
Mar 04, 2010
51.83
51.95
51.79
51.93
5,668
+0.21(+0.40%)
Mar 03, 2010
51.83
52.03
51.72
51.72
14,285
+0.02(+0.04%)
Mar 02, 2010
51.73
51.94
51.70
51.70
10,997
+0.13(+0.25%)
Mar 01, 2010
51.25
51.61
51.25
51.57
9,208
+0.41(+0.80%)
Feb 26, 2010
51.21
51.24
50.90
51.16
4,236
+0.09(+0.17%)
Feb 25, 2010
50.55
51.16
50.47
51.07
9,566
-0.23(-0.45%)
Feb 24, 2010
51.10
51.35
51.10
51.31
24,600
+0.32(+0.62%)
Feb 23, 2010
51.26
51.47
50.79
50.99
11,131
-0.46(-0.90%)
Feb 22, 2010
51.71
51.72
51.37
51.45
13,762
-0.08(-0.16%)
Feb 19, 2010
51.27
51.71
51.24
51.53
25,072
+0.10(+0.19%)
Feb 18, 2010
51.11
51.47
51.11
51.43
9,788
+0.33(+0.64%)
Feb 17, 2010
50.99
51.13
50.95
51.11
9,446
+0.25(+0.49%)
Feb 16, 2010
50.47
50.86
50.38
50.86
5,354
+1.02(+2.05%)
Feb 12, 2010
49.59
49.83
49.83
49.83
41,629
-0.28(-0.56%)
Feb 11, 2010
49.53
50.11
49.43
50.11
17,795
+0.55(+1.11%)
Feb 10, 2010
49.54
49.70
49.16
49.56
44,958
-0.06(-0.13%)
Feb 09, 2010
49.46
49.92
49.28
49.63
24,277
+0.48(+0.98%)
Feb 08, 2010
49.15
49.49
49.09
49.15
9,109
-0.15(-0.31%)
Feb 05, 2010
49.20
49.34
48.56
49.30
42,785
+0.04(+0.08%)
Feb 04, 2010
50.38
50.38
49.26
49.26
19,302
-1.59(-3.13%)
Feb 03, 2010
50.66
50.91
50.62
50.85
9,974
-0.04(-0.08%)
Feb 02, 2010
50.42
50.92
50.27
50.89
16,500
+0.55(+1.10%)
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
.