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 (%)
Jun 30, 2006
54.03
54.19
54.00
54.00
23,877
+0.02(+0.03%)
Jun 29, 2006
53.23
54.00
53.23
53.99
7,000
+0.94(+1.78%)
Jun 28, 2006
53.07
53.07
52.77
53.04
4,000
+0.14(+0.26%)
Jun 27, 2006
53.47
53.47
52.91
52.91
7,500
-0.49(-0.91%)
Jun 26, 2006
53.27
53.39
53.23
53.39
1,750
+0.02(+0.04%)
Jun 23, 2006
53.35
53.44
53.31
53.37
1,875
-0.22(-0.40%)
Jun 22, 2006
53.87
53.87
53.40
53.59
3,500
-0.38(-0.71%)
Jun 21, 2006
53.81
54.04
53.76
53.97
1,500
+0.58(+1.08%)
Jun 20, 2006
53.51
53.63
53.35
53.39
5,875
+0.04(+0.07%)
Jun 19, 2006
53.83
53.83
53.33
53.35
3,625
-0.36(-0.67%)
Jun 16, 2006
53.87
53.87
53.51
53.71
8,125
-0.29(-0.53%)
Jun 15, 2006
53.11
54.00
53.11
54.00
20,502
+1.07(+2.03%)
Jun 14, 2006
52.79
53.07
52.68
52.93
7,500
+0.25(+0.47%)
Jun 13, 2006
52.91
53.43
52.68
52.68
9,626
-0.46(-0.87%)
Jun 12, 2006
53.73
53.73
53.15
53.15
3,875
-0.53(-0.98%)
Jun 09, 2006
53.87
54.12
53.67
53.67
4,125
-0.25(-0.46%)
Jun 08, 2006
53.83
54.06
53.29
53.92
8,625
+0.02(+0.03%)
Jun 07, 2006
54.23
54.52
53.91
53.91
4,125
-0.08(-0.15%)
Jun 06, 2006
54.11
54.11
53.73
53.99
7,250
-0.09(-0.16%)
Jun 05, 2006
54.83
54.83
54.07
54.07
5,625
-0.84(-1.53%)
Jun 02, 2006
54.91
55.01
54.77
54.91
27,127
+0.00(+0.00%)
Jun 01, 2006
54.35
54.94
54.35
54.91
3,750
+0.52(+0.96%)
May 31, 2006
54.31
54.39
54.17
54.39
2,750
+0.26(+0.49%)
May 30, 2006
54.73
54.73
54.03
54.13
6,625
-0.62(-1.13%)
May 26, 2006
54.73
54.78
54.64
54.75
9,376
+0.34(+0.62%)
May 25, 2006
54.23
54.50
54.23
54.41
6,750
+0.33(+0.61%)
May 24, 2006
54.04
54.21
53.63
54.08
12,001
+0.04(+0.07%)
May 23, 2006
54.47
54.55
54.04
54.04
8,250
-0.42(-0.78%)
May 22, 2006
54.31
54.47
54.13
54.47
4,500
-0.02(-0.04%)
May 19, 2006
54.43
54.50
54.21
54.49
4,375
+0.18(+0.32%)
May 18, 2006
54.83
54.83
54.31
54.31
3,375
-0.38(-0.70%)
May 17, 2006
55.51
55.51
54.57
54.70
9,251
-0.91(-1.64%)
May 16, 2006
55.75
55.79
55.60
55.61
7,875
+0.02(+0.03%)
May 15, 2006
55.19
55.59
55.19
55.59
9,000
+0.30(+0.55%)
May 12, 2006
55.59
55.71
55.29
55.29
4,250
-0.50(-0.89%)
May 11, 2006
56.47
56.47
55.79
55.79
7,125
-0.71(-1.26%)
May 10, 2006
56.55
56.55
56.28
56.50
2,625
+0.00(+0.00%)
May 09, 2006
56.42
56.51
56.40
56.50
20,502
+0.14(+0.26%)
May 08, 2006
56.47
56.55
56.35
56.35
46,630
-0.06(-0.11%)
May 05, 2006
56.07
56.43
55.98
56.42
10,501
+0.67(+1.21%)
May 04, 2006
55.67
55.78
55.67
55.75
6,000
+0.26(+0.46%)
May 03, 2006
55.43
55.51
55.35
55.49
3,375
-0.13(-0.23%)
May 02, 2006
55.55
55.62
55.47
55.62
23,502
+0.28(+0.51%)
May 01, 2006
55.62
55.67
55.34
55.34
2,875
-0.18(-0.32%)
Apr 28, 2006
55.67
55.71
55.45
55.51
6,000
-0.06(-0.12%)
Apr 27, 2006
55.15
55.71
55.15
55.58
4,625
+0.21(+0.38%)
Apr 26, 2006
55.36
55.42
55.29
55.37
9,751
+0.22(+0.39%)
Apr 25, 2006
55.51
55.51
55.09
55.15
32,503
-0.30(-0.55%)
Apr 24, 2006
55.43
55.47
55.27
55.46
8,750
+0.02(+0.04%)
Apr 21, 2006
55.83
55.83
55.42
55.43
2,375
-0.06(-0.12%)
Apr 20, 2006
55.35
55.54
55.35
55.50
875
+0.13(+0.23%)
Apr 19, 2006
55.49
55.49
55.11
55.37
5,375
+0.04(+0.07%)
Apr 18, 2006
54.68
55.36
54.67
55.33
2,500
+0.89(+1.63%)
Apr 17, 2006
54.55
54.73
54.31
54.44
4,250
-0.25(-0.45%)
Apr 13, 2006
54.82
54.83
54.63
54.69
39,504
-0.13(-0.23%)
Apr 12, 2006
54.74
54.82
54.68
54.82
16,126
+0.24(+0.44%)
Apr 11, 2006
54.92
54.92
54.48
54.58
4,875
-0.38(-0.70%)
Apr 10, 2006
55.11
55.11
54.81
54.96
7,625
+0.01(+0.01%)
Apr 07, 2006
55.59
55.70
54.95
54.95
5,250
-0.50(-0.89%)
Apr 06, 2006
55.51
55.57
55.25
55.45
18,126
-0.07(-0.13%)
Apr 05, 2006
55.59
55.63
55.47
55.52
2,625
+0.01(+0.01%)
Apr 04, 2006
55.25
55.51
55.19
55.51
3,750
+0.31(+0.57%)
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
.