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 28, 2013
82.93
83.11
82.59
82.88
19,952
-0.39(-0.46%)
Jun 27, 2013
83.29
83.48
83.12
83.27
20,996
+0.52(+0.63%)
Jun 26, 2013
82.35
82.92
82.32
82.74
63,405
+0.95(+1.16%)
Jun 25, 2013
81.78
81.98
81.44
81.79
54,061
+0.49(+0.60%)
Jun 24, 2013
81.19
81.73
80.58
81.30
66,046
-0.60(-0.73%)
Jun 21, 2013
81.93
82.19
81.14
81.90
23,676
+0.68(+0.83%)
Jun 20, 2013
82.61
82.61
80.99
81.23
29,957
-2.15(-2.57%)
Jun 19, 2013
84.39
84.51
83.36
83.37
17,125
-1.16(-1.37%)
Jun 18, 2013
84.07
84.64
84.07
84.53
20,645
+0.78(+0.93%)
Jun 17, 2013
83.83
84.29
83.57
83.75
7,949
+0.50(+0.60%)
Jun 14, 2013
83.65
83.83
83.09
83.25
36,554
-0.54(-0.64%)
Jun 13, 2013
82.69
83.79
82.38
83.79
11,337
+1.02(+1.23%)
Jun 12, 2013
83.74
83.76
82.62
82.77
97,995
-0.49(-0.59%)
Jun 11, 2013
83.32
83.85
83.05
83.26
12,145
-0.62(-0.73%)
Jun 10, 2013
84.22
84.28
83.83
83.87
14,835
-0.15(-0.18%)
Jun 07, 2013
83.49
84.02
83.42
84.02
33,411
+1.24(+1.50%)
Jun 06, 2013
82.17
82.83
81.79
82.78
23,001
+0.62(+0.75%)
Jun 05, 2013
82.96
83.08
82.16
82.16
19,571
-1.13(-1.36%)
Jun 04, 2013
83.77
84.11
83.04
83.29
20,991
-0.46(-0.55%)
Jun 03, 2013
83.35
83.75
83.00
83.75
22,365
+0.64(+0.77%)
May 31, 2013
84.19
84.51
83.11
83.11
19,909
-1.32(-1.56%)
May 30, 2013
84.63
84.75
84.43
84.43
84,794
+0.36(+0.43%)
May 29, 2013
84.38
84.39
83.72
84.07
9,393
-0.80(-0.95%)
May 28, 2013
85.03
85.46
84.63
84.87
12,522
+0.66(+0.78%)
May 24, 2013
83.86
84.31
83.68
84.21
10,948
+0.13(+0.15%)
May 23, 2013
83.62
84.31
83.47
84.09
32,083
-0.36(-0.43%)
May 22, 2013
85.01
85.59
84.21
84.45
13,086
-0.62(-0.72%)
May 21, 2013
84.94
85.23
84.77
85.06
30,508
+0.35(+0.41%)
May 20, 2013
84.85
85.12
84.71
84.71
24,086
-0.15(-0.17%)
May 17, 2013
84.33
84.91
84.29
84.86
16,155
+0.76(+0.91%)
May 16, 2013
84.33
84.49
83.97
84.09
17,465
-0.35(-0.42%)
May 15, 2013
83.86
84.74
83.86
84.45
11,884
+1.46(+1.75%)
May 13, 2013
82.88
83.20
82.77
82.99
20,966
+0.06(+0.08%)
May 10, 2013
82.74
82.93
82.64
82.93
11,860
+0.30(+0.37%)
May 09, 2013
82.89
82.99
82.60
82.62
20,751
-0.15(-0.18%)
May 08, 2013
82.49
82.83
82.41
82.77
8,513
+0.20(+0.24%)
May 07, 2013
82.34
82.60
82.30
82.57
8,351
+0.39(+0.48%)
May 06, 2013
82.18
82.30
82.01
82.18
23,359
+0.11(+0.14%)
May 03, 2013
81.95
82.25
81.33
82.07
9,694
+0.74(+0.91%)
May 02, 2013
80.90
81.35
80.80
81.33
9,394
+0.67(+0.83%)
May 01, 2013
81.03
81.13
80.65
80.66
12,226
-0.33(-0.40%)
Apr 30, 2013
80.79
81.13
80.79
80.99
2,503
-0.19(-0.23%)
Apr 29, 2013
81.00
81.33
80.93
81.18
13,002
+0.27(+0.34%)
Apr 26, 2013
80.99
80.94
80.59
80.90
13,563
+0.00(+0.00%)
Apr 25, 2013
80.75
81.20
80.71
80.90
3,875
+0.29(+0.36%)
Apr 24, 2013
80.83
80.86
80.59
80.61
19,466
-0.26(-0.32%)
Apr 23, 2013
80.55
80.90
80.54
80.87
20,090
+0.51(+0.64%)
Apr 22, 2013
79.99
80.43
79.72
80.36
19,752
+0.85(+1.07%)
Apr 19, 2013
79.16
79.67
79.16
79.52
45,581
+1.05(+1.34%)
Apr 18, 2013
79.09
79.18
78.30
78.47
7,442
-0.72(-0.91%)
Apr 17, 2013
79.49
79.49
78.80
79.19
10,477
-0.66(-0.82%)
Apr 16, 2013
79.32
79.85
79.07
79.85
18,932
+1.05(+1.34%)
Apr 15, 2013
79.99
80.06
78.80
78.80
5,956
-1.59(-1.98%)
Apr 12, 2013
80.21
80.48
80.11
80.39
4,906
-0.13(-0.16%)
Apr 11, 2013
80.39
80.71
80.33
80.52
13,287
+0.15(+0.18%)
Apr 10, 2013
79.83
80.42
79.83
80.37
29,225
+0.79(+1.00%)
Apr 09, 2013
79.30
79.82
79.30
79.58
4,883
+0.37(+0.47%)
Apr 08, 2013
78.73
79.20
78.60
79.20
8,956
+0.36(+0.46%)
Apr 05, 2013
78.27
78.84
78.20
78.84
11,919
-0.17(-0.21%)
Apr 04, 2013
78.75
79.01
78.64
79.01
18,760
+0.34(+0.44%)
Apr 03, 2013
79.08
79.08
78.49
78.66
8,114
-0.51(-0.64%)
Apr 02, 2013
78.90
79.29
78.90
79.17
29,494
+0.56(+0.72%)
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
.