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, 2010
48.32
48.67
47.84
47.92
22,604
-0.56(-1.15%)
Jun 29, 2010
49.14
49.24
48.19
48.48
28,020
-1.47(-2.94%)
Jun 25, 2010
49.95
50.19
49.60
49.95
11,013
+0.16(+0.32%)
Jun 24, 2010
50.41
50.41
49.79
49.79
22,826
-0.98(-1.94%)
Jun 23, 2010
50.60
50.98
50.38
50.77
11,506
+0.12(+0.24%)
Jun 22, 2010
51.52
51.61
50.65
50.65
13,808
-0.83(-1.61%)
Jun 21, 2010
52.20
52.20
51.34
51.48
6,587
-0.08(-0.16%)
Jun 18, 2010
51.56
51.75
51.50
51.56
12,348
-0.06(-0.12%)
Jun 17, 2010
51.19
51.62
51.15
51.62
11,488
+0.13(+0.25%)
Jun 16, 2010
51.27
51.67
51.25
51.49
32,106
-0.12(-0.23%)
Jun 15, 2010
50.98
51.61
50.84
51.61
10,945
+0.95(+1.87%)
Jun 14, 2010
50.78
51.12
50.64
50.67
28,141
+0.23(+0.46%)
Jun 11, 2010
49.85
50.43
49.85
50.43
43,209
+0.08(+0.16%)
Jun 10, 2010
49.81
50.35
49.79
50.35
15,674
+1.49(+3.04%)
Jun 09, 2010
49.49
49.92
48.87
48.87
21,398
-0.43(-0.88%)
Jun 08, 2010
48.77
49.30
48.45
49.30
25,501
+0.40(+0.82%)
Jun 07, 2010
49.51
49.65
48.88
48.90
41,198
-0.43(-0.88%)
Jun 04, 2010
49.33
50.28
49.20
49.33
21,252
-1.72(-3.37%)
Jun 03, 2010
51.06
51.15
50.61
51.05
17,442
+0.23(+0.46%)
Jun 02, 2010
49.76
50.82
49.76
50.82
10,091
+1.09(+2.20%)
Jun 01, 2010
49.82
50.53
49.73
49.73
65,622
-0.77(-1.53%)
May 28, 2010
50.50
50.96
50.24
50.50
24,996
-0.34(-0.66%)
May 27, 2010
50.32
50.84
50.31
50.84
16,349
+1.33(+2.68%)
May 26, 2010
50.05
50.45
49.43
49.51
56,159
-0.38(-0.76%)
May 25, 2010
48.71
49.89
48.51
49.89
35,501
-0.01(-0.03%)
May 24, 2010
50.49
50.62
49.90
49.90
25,707
-0.57(-1.14%)
May 21, 2010
49.20
50.68
48.89
50.47
84,429
+0.43(+0.85%)
May 20, 2010
50.35
50.98
50.05
50.05
53,745
-1.82(-3.50%)
May 19, 2010
51.95
52.18
51.28
51.86
44,598
-0.39(-0.75%)
May 18, 2010
53.14
53.25
52.10
52.26
54,582
-0.52(-0.99%)
May 17, 2010
52.86
52.98
51.96
52.78
42,073
+0.02(+0.05%)
May 14, 2010
52.76
53.25
52.36
52.76
17,752
-0.92(-1.71%)
May 13, 2010
54.21
54.35
53.67
53.67
25,362
-0.62(-1.14%)
May 12, 2010
53.74
54.38
53.64
54.29
61,563
+0.74(+1.38%)
May 11, 2010
53.86
54.11
53.46
53.55
17,932
-0.01(-0.01%)
May 10, 2010
53.20
53.56
53.13
53.56
57,172
+2.01(+3.90%)
May 07, 2010
51.82
52.39
50.80
51.55
99,051
-0.61(-1.17%)
May 06, 2010
53.65
53.87
0.1125
52.16
147,729
-1.79(-3.31%)
May 05, 2010
53.98
54.17
53.79
53.95
27,482
-0.33(-0.62%)
May 04, 2010
54.86
54.86
54.09
54.28
19,578
-1.14(-2.06%)
May 03, 2010
54.85
55.57
54.85
55.42
13,951
+0.62(+1.14%)
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%)
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
.