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, 2014
96.00
96.41
96.00
96.41
21,352
+0.07(+0.07%)
Apr 29, 2014
96.50
96.50
96.22
96.34
6,890
-0.01(-0.01%)
Apr 28, 2014
96.11
96.44
95.53
96.36
6,795
+0.61(+0.64%)
Apr 25, 2014
96.02
96.17
95.61
95.74
7,753
-0.53(-0.55%)
Apr 24, 2014
96.43
96.47
96.12
96.28
6,993
+0.04(+0.04%)
Apr 23, 2014
96.08
96.28
96.07
96.24
8,945
-0.12(-0.12%)
Apr 22, 2014
96.13
96.57
96.05
96.36
12,301
+0.30(+0.32%)
Apr 21, 2014
95.89
96.05
95.76
96.05
12,174
+0.06(+0.06%)
Apr 17, 2014
95.61
95.99
95.99
95.99
20,719
+0.27(+0.28%)
Apr 16, 2014
95.33
95.72
95.18
95.72
8,178
+0.70(+0.74%)
Apr 15, 2014
95.00
95.02
93.81
95.02
12,560
+0.73(+0.77%)
Apr 14, 2014
94.39
94.47
93.66
94.29
23,388
+0.40(+0.43%)
Apr 11, 2014
94.28
94.46
93.73
93.89
16,449
-0.86(-0.91%)
Apr 10, 2014
96.53
96.53
94.44
94.75
12,298
-1.72(-1.79%)
Apr 09, 2014
95.72
96.48
95.72
96.48
12,477
+1.04(+1.09%)
Apr 08, 2014
95.15
95.64
95.02
95.44
17,422
-0.02(-0.02%)
Apr 07, 2014
96.16
96.16
95.36
95.46
38,298
-0.84(-0.88%)
Apr 04, 2014
97.89
97.89
96.29
96.30
42,317
-1.00(-1.03%)
Apr 03, 2014
97.32
97.32
97.02
97.30
7,344
-0.01(-0.01%)
Apr 02, 2014
97.19
97.33
96.93
97.32
30,156
+0.31(+0.32%)
Apr 01, 2014
96.97
97.13
96.56
97.01
61,575
+0.40(+0.41%)
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%)
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
.