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 (%)
Sep 29, 2006
57.35
57.35
57.16
57.24
9,876
-0.09(-0.15%)
Sep 28, 2006
57.27
57.33
56.98
57.33
30,753
+0.22(+0.38%)
Sep 27, 2006
57.11
57.27
57.07
57.11
8,000
-0.30(-0.53%)
Sep 26, 2006
56.91
57.42
56.91
57.42
16,126
+0.46(+0.80%)
Sep 25, 2006
56.59
56.97
56.42
56.96
6,375
+0.65(+1.15%)
Sep 22, 2006
56.46
56.46
56.23
56.31
3,625
-0.16(-0.28%)
Sep 21, 2006
57.03
57.03
56.35
56.47
5,000
-0.50(-0.87%)
Sep 20, 2006
56.79
56.97
56.77
56.97
64,131
+0.39(+0.69%)
Sep 19, 2006
56.63
56.63
56.29
56.58
7,625
+0.08(+0.14%)
Sep 18, 2006
56.67
56.67
56.45
56.50
14,251
-0.14(-0.24%)
Sep 15, 2006
56.75
56.80
56.59
56.63
8,000
+0.30(+0.53%)
Sep 14, 2006
56.19
56.34
56.10
56.34
2,500
+0.10(+0.17%)
Sep 13, 2006
55.97
56.31
55.97
56.24
9,501
+0.21(+0.37%)
Sep 12, 2006
55.71
56.12
55.71
56.03
29,253
+0.50(+0.90%)
Sep 11, 2006
55.27
55.59
55.27
55.53
1,625
+0.26(+0.47%)
Sep 08, 2006
55.15
55.27
55.13
55.27
21,252
+0.26(+0.47%)
Sep 07, 2006
55.19
55.19
55.01
55.02
26,127
-0.26(-0.46%)
Sep 06, 2006
55.35
55.36
55.23
55.27
15,751
-0.36(-0.65%)
Sep 05, 2006
55.63
55.63
55.49
55.63
6,625
+0.10(+0.17%)
Sep 01, 2006
55.48
55.62
55.45
55.54
1,250
+0.14(+0.26%)
Aug 31, 2006
55.29
55.40
55.23
55.39
4,000
+0.18(+0.32%)
Aug 30, 2006
55.19
55.35
55.19
55.22
13,001
-0.02(-0.03%)
Aug 29, 2006
55.11
55.23
54.93
55.23
7,250
+0.17(+0.31%)
Aug 28, 2006
54.83
55.20
54.83
55.07
34,503
+0.22(+0.41%)
Aug 25, 2006
54.70
54.84
54.70
54.84
21,377
+0.00(+0.00%)
Aug 24, 2006
54.99
54.99
54.75
54.84
2,250
+0.06(+0.12%)
Aug 23, 2006
55.03
55.03
54.61
54.78
12,626
-0.20(-0.36%)
Aug 22, 2006
55.07
55.12
54.81
54.98
1,625
-0.05(-0.09%)
Aug 21, 2006
55.11
55.11
54.94
55.03
16,001
-0.03(-0.06%)
Aug 18, 2006
55.15
55.15
55.06
55.06
750
-0.03(-0.06%)
Aug 17, 2006
54.98
55.14
54.95
55.09
12,126
+0.12(+0.22%)
Aug 16, 2006
54.77
54.97
54.60
54.97
5,875
+0.64(+1.18%)
Aug 15, 2006
54.18
54.35
54.16
54.33
875
+0.53(+0.98%)
Aug 14, 2006
54.07
54.23
53.79
53.80
38,004
+0.21(+0.39%)
Aug 11, 2006
53.63
53.66
53.54
53.59
8,500
-0.17(-0.31%)
Aug 10, 2006
53.51
53.79
53.33
53.76
7,125
+0.33(+0.61%)
Aug 09, 2006
53.97
53.97
53.35
53.43
21,752
-0.41(-0.76%)
Aug 08, 2006
54.23
54.23
53.84
53.84
5,375
-0.11(-0.21%)
Aug 07, 2006
54.10
54.10
53.95
53.95
5,875
-0.14(-0.27%)
Aug 04, 2006
54.39
54.61
54.10
54.10
1,625
-0.13(-0.24%)
Aug 03, 2006
53.91
54.23
53.77
54.23
4,000
+0.09(+0.16%)
Aug 02, 2006
53.99
54.23
53.85
54.14
2,375
+0.44(+0.82%)
Aug 01, 2006
53.91
54.02
53.59
53.70
10,751
-0.40(-0.74%)
Jul 31, 2006
54.15
54.15
54.03
54.10
10,501
-0.10(-0.19%)
Jul 28, 2006
53.88
54.23
53.88
54.20
1,625
+0.62(+1.16%)
Jul 27, 2006
53.83
53.94
53.58
53.58
2,625
-0.19(-0.36%)
Jul 26, 2006
53.59
53.79
53.59
53.77
1,625
-0.03(-0.06%)
Jul 25, 2006
53.44
53.82
53.39
53.80
6,125
+0.25(+0.46%)
Jul 24, 2006
53.17
53.63
53.17
53.55
1,625
+0.75(+1.42%)
Jul 21, 2006
53.21
53.21
52.80
52.80
9,376
-0.29(-0.54%)
Jul 20, 2006
53.59
53.59
53.09
53.09
3,500
-0.19(-0.36%)
Jul 19, 2006
52.67
53.33
52.67
53.28
8,000
+1.19(+2.29%)
Jul 18, 2006
52.47
52.47
51.98
52.09
3,000
-0.22(-0.41%)
Jul 17, 2006
52.06
52.40
52.06
52.31
16,876
+0.16(+0.31%)
Jul 14, 2006
52.47
52.47
52.01
52.15
27,753
-0.54(-1.03%)
Jul 13, 2006
52.99
53.07
52.59
52.69
10,126
-0.63(-1.19%)
Jul 12, 2006
53.80
53.80
53.32
53.32
4,375
-0.29(-0.54%)
Jul 11, 2006
53.69
53.69
53.43
53.61
2,500
-0.23(-0.43%)
Jul 10, 2006
53.87
53.99
53.77
53.84
18,877
+0.16(+0.30%)
Jul 07, 2006
53.91
54.02
53.62
53.68
3,500
-0.40(-0.74%)
Jul 06, 2006
54.22
54.26
54.01
54.08
38,879
+0.11(+0.21%)
Jul 05, 2006
54.15
54.15
53.83
53.97
21,002
-0.26(-0.49%)
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
.