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 (%)
May 24, 2011
60.97
60.97
60.66
60.84
21,334
+0.05(+0.08%)
May 23, 2011
60.68
60.87
60.64
60.79
34,030
-0.90(-1.46%)
May 20, 2011
61.81
61.81
61.44
61.69
4,170
-0.01(-0.01%)
May 19, 2011
61.99
62.02
61.70
61.70
4,107
-0.07(-0.12%)
May 18, 2011
61.36
61.77
61.36
61.77
18,656
+0.41(+0.67%)
May 17, 2011
61.18
61.42
61.11
61.36
44,410
-0.33(-0.54%)
May 16, 2011
61.42
61.85
61.42
61.70
17,761
-0.00(-0.01%)
May 13, 2011
62.11
62.18
61.55
61.70
17,193
-0.47(-0.76%)
May 12, 2011
61.66
62.24
61.47
62.17
16,034
+0.29(+0.47%)
May 11, 2011
62.22
62.24
61.64
61.89
12,934
-0.46(-0.73%)
May 10, 2011
62.10
62.45
62.10
62.34
20,536
+0.42(+0.68%)
May 09, 2011
61.69
62.01
61.64
61.92
26,752
+0.26(+0.43%)
May 06, 2011
62.10
62.27
61.59
61.66
29,894
+0.24(+0.40%)
May 05, 2011
61.64
61.93
61.19
61.41
31,935
-0.55(-0.89%)
May 04, 2011
62.45
62.49
61.81
61.96
8,306
-0.52(-0.83%)
May 03, 2011
62.36
62.63
62.24
62.48
28,458
-0.05(-0.08%)
May 02, 2011
62.45
62.54
62.45
62.53
7,643
+0.02(+0.04%)
Apr 29, 2011
62.32
62.56
62.32
62.50
34,256
+0.21(+0.34%)
Apr 28, 2011
61.86
62.29
61.86
62.29
21,096
+0.40(+0.65%)
Apr 27, 2011
61.53
61.89
61.48
61.89
12,023
+0.39(+0.64%)
Apr 26, 2011
61.09
61.57
61.08
61.50
11,217
+0.62(+1.02%)
Apr 25, 2011
60.88
60.95
60.74
60.87
14,200
-0.08(-0.14%)
Apr 21, 2011
61.00
61.00
60.83
60.95
14,206
+0.15(+0.25%)
Apr 20, 2011
60.83
61.03
60.71
60.80
28,059
+0.53(+0.88%)
Apr 19, 2011
60.03
60.28
59.89
60.28
9,343
+0.42(+0.70%)
Apr 18, 2011
59.85
59.98
59.56
59.86
27,437
-0.61(-1.02%)
Apr 15, 2011
60.43
60.62
60.33
60.47
17,153
+0.17(+0.28%)
Apr 14, 2011
59.93
60.36
59.76
60.31
41,309
+0.00(+0.00%)
Apr 13, 2011
60.63
60.63
60.09
60.30
10,965
+0.01(+0.02%)
Apr 12, 2011
60.30
60.51
60.18
60.29
6,968
-0.30(-0.49%)
Apr 11, 2011
60.73
60.90
60.54
60.59
21,315
+0.01(+0.01%)
Apr 08, 2011
61.21
61.21
60.40
60.58
11,485
-0.25(-0.41%)
Apr 07, 2011
60.90
61.04
60.57
60.83
19,188
-0.16(-0.27%)
Apr 06, 2011
61.20
61.20
60.85
61.00
6,808
+0.16(+0.27%)
Apr 05, 2011
60.73
61.06
60.71
60.83
13,377
+0.09(+0.15%)
Apr 04, 2011
60.88
60.92
60.74
60.74
8,830
-0.02(-0.04%)
Apr 01, 2011
60.75
61.04
60.65
60.76
7,929
+0.26(+0.43%)
Mar 31, 2011
60.41
60.65
60.41
60.50
13,898
-0.18(-0.30%)
Mar 30, 2011
60.47
60.74
60.37
60.68
49,154
+0.47(+0.77%)
Mar 29, 2011
59.76
60.22
59.69
60.22
6,779
+0.16(+0.27%)
Mar 28, 2011
60.21
60.21
60.01
60.06
2,867
-0.05(-0.08%)
Mar 25, 2011
60.09
60.27
59.91
60.11
64,240
+0.25(+0.42%)
Mar 24, 2011
59.76
59.96
59.61
59.86
11,235
+0.34(+0.58%)
Mar 23, 2011
59.13
59.51
59.02
59.51
27,243
+0.24(+0.41%)
Mar 22, 2011
59.48
59.55
59.24
59.27
8,123
-0.31(-0.52%)
Mar 21, 2011
59.58
59.62
59.42
59.58
7,769
+0.85(+1.44%)
Mar 18, 2011
59.11
59.13
58.57
58.73
13,227
+0.30(+0.51%)
Mar 17, 2011
58.52
58.60
57.88
58.43
34,319
+0.70(+1.21%)
Mar 16, 2011
58.61
58.61
57.40
57.73
41,553
-1.34(-2.26%)
Mar 15, 2011
58.49
59.08
58.48
59.07
30,662
-0.30(-0.50%)
Mar 14, 2011
59.36
59.54
59.05
59.37
4,350
-0.54(-0.91%)
Mar 11, 2011
59.27
60.09
59.27
59.91
16,191
+0.41(+0.69%)
Mar 10, 2011
59.94
59.96
59.50
59.50
25,693
-1.05(-1.73%)
Mar 09, 2011
60.46
60.70
60.32
60.55
7,920
-0.06(-0.10%)
Mar 08, 2011
59.92
60.67
59.92
60.61
11,359
+0.68(+1.14%)
Mar 07, 2011
60.51
60.67
59.65
59.93
16,391
-0.40(-0.66%)
Mar 04, 2011
60.89
60.89
59.98
60.33
16,795
-0.60(-0.98%)
Mar 03, 2011
60.24
60.92
60.24
60.92
9,893
+1.18(+1.98%)
Mar 02, 2011
59.58
59.95
59.56
59.74
8,759
-0.07(-0.11%)
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
.