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 (%)
Aug 29, 2008
59.63
59.67
59.07
59.15
21,688
-0.63(-1.06%)
Aug 28, 2008
58.82
59.82
58.82
59.78
10,381
+0.94(+1.59%)
Aug 27, 2008
58.33
59.14
58.33
58.84
8,162
+0.16(+0.27%)
Aug 26, 2008
58.45
58.81
58.37
58.68
11,997
+0.22(+0.38%)
Aug 25, 2008
59.39
59.39
58.43
58.46
13,416
-1.00(-1.68%)
Aug 22, 2008
58.82
59.52
58.82
59.46
15,099
+0.62(+1.06%)
Aug 21, 2008
58.43
58.87
58.19
58.83
16,865
+0.10(+0.18%)
Aug 20, 2008
58.86
58.92
58.25
58.73
14,106
+0.18(+0.30%)
Aug 19, 2008
59.15
59.15
58.38
58.55
13,022
-0.69(-1.16%)
Aug 18, 2008
59.74
60.19
59.03
59.24
16,979
-0.70(-1.17%)
Aug 15, 2008
59.75
60.16
59.75
59.95
0
+0.40(+0.67%)
Aug 14, 2008
59.02
59.86
58.96
59.55
17,951
+0.23(+0.38%)
Aug 13, 2008
59.31
59.52
58.83
59.32
37,837
-0.31(-0.51%)
Aug 12, 2008
59.57
59.84
59.40
59.63
29,146
+0.00(+0.00%)
Aug 11, 2008
59.54
60.19
59.29
59.63
18,509
+0.06(+0.11%)
Aug 08, 2008
57.89
59.57
57.89
59.56
16,550
+1.48(+2.55%)
Aug 07, 2008
58.50
58.73
57.99
58.08
22,024
-0.82(-1.39%)
Aug 06, 2008
58.69
58.92
58.34
58.90
16,958
+0.25(+0.42%)
Aug 05, 2008
57.73
58.65
57.73
58.65
11,612
+1.48(+2.59%)
Aug 04, 2008
57.20
57.52
56.87
57.17
24,155
+0.17(+0.29%)
Aug 01, 2008
57.52
57.52
56.79
57.00
20,493
-0.27(-0.47%)
Jul 31, 2008
57.50
58.02
57.27
57.27
9,303
-0.54(-0.94%)
Jul 30, 2008
57.40
57.97
57.20
57.82
18,070
+0.62(+1.09%)
Jul 29, 2008
57.19
57.19
56.23
57.19
7,010
+0.96(+1.71%)
Jul 28, 2008
57.42
57.42
56.21
56.23
22,966
-0.62(-1.08%)
Jul 25, 2008
56.83
57.21
56.75
56.85
35,843
+0.06(+0.10%)
Jul 24, 2008
58.61
58.61
56.79
56.79
65,393
-0.86(-1.48%)
Jul 23, 2008
57.73
57.86
57.35
57.65
25,567
+0.46(+0.80%)
Jul 22, 2008
56.97
57.19
56.89
57.19
20,832
+0.45(+0.79%)
Jul 21, 2008
57.16
57.16
56.61
56.75
21,503
-0.34(-0.59%)
Jul 18, 2008
56.87
57.13
56.69
57.08
15,215
+0.19(+0.34%)
Jul 17, 2008
56.79
57.03
56.07
56.89
13,979
+0.50(+0.89%)
Jul 16, 2008
55.27
56.43
55.23
56.39
31,245
+0.92(+1.66%)
Jul 15, 2008
55.51
55.96
54.75
55.47
48,844
-0.42(-0.76%)
Jul 14, 2008
56.30
56.30
55.51
55.89
34,173
-0.10(-0.19%)
Jul 11, 2008
55.83
56.65
55.47
55.99
46,717
-0.32(-0.57%)
Jul 10, 2008
56.15
56.55
55.73
56.32
37,501
+0.23(+0.41%)
Jul 09, 2008
57.44
57.44
56.08
56.08
45,164
-0.97(-1.69%)
Jul 08, 2008
56.31
57.11
56.16
57.05
75,586
+0.81(+1.45%)
Jul 07, 2008
56.88
57.00
55.79
56.24
39,834
-0.26(-0.46%)
Jul 04, 2008
56.79
56.79
56.47
56.50
17,015
+0.00(+0.00%)
Jul 03, 2008
56.79
56.79
56.47
56.50
17,015
+0.14(+0.26%)
Jul 02, 2008
57.27
57.32
56.32
56.35
23,441
-0.45(-0.79%)
Jul 01, 2008
56.11
57.31
55.94
56.80
29,273
+0.04(+0.07%)
Jun 30, 2008
56.38
56.98
56.36
56.77
16,275
+0.33(+0.59%)
Jun 27, 2008
56.68
56.90
56.29
56.43
9,334
-0.29(-0.51%)
Jun 26, 2008
57.83
57.83
56.72
56.72
9,816
-1.74(-2.98%)
Jun 25, 2008
58.36
58.89
58.36
58.47
9,127
+0.36(+0.63%)
Jun 24, 2008
58.11
58.52
57.70
58.10
14,415
-0.39(-0.66%)
Jun 23, 2008
58.62
58.73
58.49
58.49
5,935
+0.02(+0.03%)
Jun 20, 2008
59.02
59.02
58.42
58.47
12,520
-1.01(-1.70%)
Jun 19, 2008
59.07
59.57
58.94
59.48
16,910
+0.41(+0.69%)
Jun 18, 2008
59.45
59.45
58.97
59.07
15,497
-0.71(-1.19%)
Jun 17, 2008
60.35
60.35
59.77
59.79
30,707
-0.51(-0.85%)
Jun 16, 2008
59.90
60.32
59.90
60.30
13,033
+0.02(+0.04%)
Jun 13, 2008
59.99
60.27
59.75
60.27
15,889
+0.62(+1.03%)
Jun 12, 2008
59.95
60.14
59.43
59.66
7,294
+0.04(+0.07%)
Jun 11, 2008
60.32
60.32
59.59
59.62
8,202
-0.88(-1.45%)
Jun 10, 2008
60.46
60.79
60.15
60.50
33,404
+0.06(+0.09%)
Jun 09, 2008
60.39
60.61
60.11
60.44
8,518
+0.29(+0.48%)
Jun 06, 2008
61.38
61.39
60.15
60.15
35,641
-1.86(-2.99%)
Jun 05, 2008
61.09
62.01
61.09
62.01
11,246
+0.95(+1.56%)
Jun 04, 2008
60.93
61.28
60.82
61.06
23,490
+0.02(+0.03%)
Jun 03, 2008
61.26
61.45
60.60
61.04
59,663
-0.15(-0.25%)
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
.