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 30, 2009
48.88
48.88
48.16
48.68
16,673
-0.07(-0.14%)
Sep 29, 2009
49.03
49.09
48.69
48.75
26,930
-0.22(-0.45%)
Sep 28, 2009
48.51
49.08
48.49
48.97
20,588
+0.61(+1.26%)
Sep 25, 2009
48.51
48.60
48.15
48.36
18,757
-0.22(-0.46%)
Sep 24, 2009
49.03
49.10
48.38
48.59
22,438
-0.33(-0.67%)
Sep 23, 2009
49.37
49.67
48.91
48.91
19,470
-0.58(-1.16%)
Sep 22, 2009
49.57
49.60
49.38
49.49
46,381
+0.26(+0.54%)
Sep 21, 2009
49.14
49.37
49.03
49.23
187,093
-0.32(-0.65%)
Sep 18, 2009
49.63
49.63
49.37
49.55
75,419
+0.22(+0.44%)
Sep 17, 2009
49.32
49.58
49.17
49.33
22,254
+0.49(+1.00%)
Sep 16, 2009
48.78
49.35
48.73
48.84
20,779
+0.09(+0.18%)
Sep 15, 2009
48.67
48.78
48.36
48.75
20,020
+0.13(+0.26%)
Sep 14, 2009
48.07
48.63
48.00
48.63
12,508
+0.17(+0.35%)
Sep 11, 2009
48.55
48.77
48.33
48.46
15,921
+0.01(+0.02%)
Sep 10, 2009
48.02
48.45
47.87
48.45
19,912
+0.56(+1.17%)
Sep 09, 2009
47.74
48.09
47.55
47.89
20,298
+0.26(+0.55%)
Sep 08, 2009
47.59
47.64
47.38
47.63
22,889
+0.43(+0.92%)
Sep 04, 2009
46.75
47.19
46.72
47.19
26,214
+0.46(+0.99%)
Sep 03, 2009
46.65
46.73
46.29
46.73
27,607
+0.37(+0.79%)
Sep 02, 2009
46.35
46.54
46.20
46.36
43,107
-0.10(-0.22%)
Sep 01, 2009
47.11
47.59
46.36
46.47
44,372
-0.75(-1.59%)
Aug 31, 2009
47.10
47.22
46.89
47.22
22,212
-0.23(-0.49%)
Aug 28, 2009
47.95
47.95
47.25
47.45
23,815
-0.09(-0.19%)
Aug 27, 2009
47.49
47.63
47.00
47.54
34,292
+0.02(+0.05%)
Aug 26, 2009
47.25
47.59
47.21
47.51
36,136
+0.06(+0.13%)
Aug 25, 2009
47.66
47.87
47.39
47.45
63,176
+0.04(+0.08%)
Aug 24, 2009
47.72
47.83
47.30
47.41
77,718
-0.05(-0.10%)
Aug 21, 2009
47.17
47.57
47.04
47.46
20,070
+0.67(+1.44%)
Aug 20, 2009
46.45
46.88
46.35
46.79
20,143
+0.37(+0.79%)
Aug 19, 2009
45.64
46.52
45.64
46.42
31,814
+0.39(+0.85%)
Aug 18, 2009
45.64
46.15
45.64
46.03
39,861
+0.20(+0.44%)
Aug 17, 2009
45.82
45.91
45.60
45.83
40,804
-0.72(-1.55%)
Aug 14, 2009
47.02
47.02
46.23
46.55
179,043
-0.38(-0.82%)
Aug 13, 2009
46.94
46.94
46.57
46.93
31,924
+0.19(+0.41%)
Aug 12, 2009
46.35
46.98
46.35
46.74
40,438
+0.37(+0.79%)
Aug 11, 2009
46.67
46.72
46.26
46.37
16,446
-0.43(-0.92%)
Aug 10, 2009
46.69
46.80
46.52
46.80
24,628
-0.09(-0.19%)
Aug 07, 2009
46.71
47.13
46.42
46.89
22,776
+0.64(+1.38%)
Aug 06, 2009
46.77
46.83
46.04
46.25
40,634
-0.33(-0.70%)
Aug 05, 2009
46.77
46.77
46.23
46.58
31,082
-0.19(-0.41%)
Aug 04, 2009
46.44
46.83
46.44
46.77
44,912
+0.12(+0.26%)
Aug 03, 2009
46.50
46.70
46.23
46.65
36,103
+0.56(+1.21%)
Jul 31, 2009
46.12
46.42
45.99
46.09
37,414
-0.12(-0.26%)
Jul 30, 2009
46.19
46.59
46.19
46.21
46,601
+0.54(+1.17%)
Jul 29, 2009
45.57
45.80
45.45
45.68
23,531
-0.14(-0.30%)
Jul 28, 2009
45.54
45.91
45.35
45.81
42,468
-0.10(-0.23%)
Jul 27, 2009
45.83
45.96
45.57
45.91
26,135
+0.09(+0.19%)
Jul 24, 2009
45.58
45.83
45.28
45.83
673
+0.15(+0.33%)
Jul 23, 2009
44.87
45.83
44.87
45.68
30,738
+0.76(+1.69%)
Jul 22, 2009
44.76
45.19
44.72
44.92
38,000
-0.17(-0.37%)
Jul 21, 2009
45.29
45.29
44.60
45.08
36,261
+0.08(+0.18%)
Jul 20, 2009
44.83
45.10
44.59
45.00
30,207
+0.40(+0.90%)
Jul 17, 2009
44.52
44.60
44.29
44.60
17,160
+0.13(+0.29%)
Jul 16, 2009
43.88
44.62
43.87
44.48
22,361
+0.50(+1.15%)
Jul 15, 2009
43.29
44.00
43.28
43.97
34,163
+1.25(+2.92%)
Jul 14, 2009
42.60
42.74
42.39
42.72
36,338
+0.26(+0.60%)
Jul 13, 2009
41.71
42.47
41.56
42.47
17,718
+0.86(+2.08%)
Jul 10, 2009
41.48
41.84
41.37
41.60
14,711
-0.10(-0.23%)
Jul 09, 2009
41.86
41.92
41.58
41.70
21,766
+0.09(+0.21%)
Jul 08, 2009
41.81
41.81
41.16
41.61
41,339
+0.14(+0.35%)
Jul 07, 2009
42.10
42.10
41.47
41.47
19,457
-0.66(-1.56%)
Jul 06, 2009
41.61
42.12
41.48
42.12
15,092
+0.20(+0.48%)
Jul 02, 2009
42.56
42.56
41.89
41.92
40,341
-1.12(-2.60%)
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
.