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, 2010
52.70
52.81
52.12
52.32
13,073
-0.11(-0.21%)
Sep 29, 2010
52.55
52.62
52.31
52.44
6,136
-0.14(-0.27%)
Sep 28, 2010
52.40
52.70
52.05
52.58
7,741
+0.04(+0.07%)
Sep 27, 2010
52.59
52.60
52.40
52.54
4,133
-0.06(-0.12%)
Sep 24, 2010
52.16
52.66
52.16
52.60
16,459
+1.02(+1.98%)
Sep 23, 2010
51.67
52.04
51.58
51.58
27,031
-0.50(-0.96%)
Sep 22, 2010
52.29
52.45
51.99
52.08
6,988
-0.31(-0.59%)
Sep 21, 2010
52.44
52.68
52.28
52.39
4,593
-0.02(-0.04%)
Sep 20, 2010
51.80
52.48
51.73
52.41
14,649
+0.79(+1.53%)
Sep 17, 2010
51.62
51.94
51.58
51.62
43,968
-0.17(-0.32%)
Sep 15, 2010
51.38
51.83
51.25
51.79
13,885
+0.21(+0.40%)
Sep 14, 2010
51.52
51.81
51.40
51.58
16,038
-0.07(-0.14%)
Sep 13, 2010
51.57
51.70
51.39
51.65
22,264
+0.56(+1.11%)
Sep 10, 2010
50.88
51.12
50.86
51.09
9,963
+0.17(+0.33%)
Sep 09, 2010
51.14
51.17
50.72
50.92
9,159
+0.38(+0.76%)
Sep 08, 2010
50.47
50.73
50.47
50.53
13,902
+0.13(+0.25%)
Sep 07, 2010
50.78
50.78
50.40
50.41
9,511
-0.65(-1.26%)
Sep 03, 2010
50.77
51.05
50.66
51.05
19,029
+0.76(+1.51%)
Sep 02, 2010
49.95
50.30
49.95
50.29
7,776
+0.52(+1.05%)
Sep 01, 2010
49.01
49.85
49.01
49.77
28,182
+1.38(+2.86%)
Aug 31, 2010
48.20
48.63
48.09
48.39
15,595
-0.06(-0.12%)
Aug 30, 2010
48.94
49.08
48.41
48.45
19,377
-0.64(-1.30%)
Aug 27, 2010
49.08
49.11
48.13
49.08
24,017
+0.54(+1.12%)
Aug 26, 2010
48.85
48.96
48.38
48.54
278,543
-0.09(-0.18%)
Aug 25, 2010
48.33
48.71
48.17
48.63
27,606
-0.13(-0.28%)
Aug 24, 2010
48.75
48.95
48.45
48.77
18,165
-0.56(-1.14%)
Aug 23, 2010
49.75
49.92
49.33
49.33
9,156
-0.22(-0.44%)
Aug 20, 2010
49.46
49.61
49.24
49.54
66,889
-0.16(-0.33%)
Aug 19, 2010
50.30
50.30
49.63
49.71
8,122
-0.93(-1.83%)
Aug 18, 2010
50.42
50.84
50.28
50.63
18,081
+0.15(+0.29%)
Aug 17, 2010
50.34
50.84
50.21
50.49
11,960
+0.54(+1.08%)
Aug 16, 2010
49.74
50.06
49.54
49.95
11,929
-0.04(-0.08%)
Aug 13, 2010
50.01
50.21
49.99
49.99
15,668
-0.15(-0.30%)
Aug 12, 2010
49.66
50.24
49.66
50.14
27,756
-0.21(-0.42%)
Aug 11, 2010
50.95
50.95
50.35
50.35
16,758
-1.37(-2.64%)
Aug 10, 2010
51.58
51.93
51.41
51.72
27,286
-0.31(-0.60%)
Aug 09, 2010
52.10
52.14
51.86
52.03
8,970
+0.20(+0.39%)
Aug 06, 2010
51.83
51.86
51.27
51.83
10,344
-0.21(-0.41%)
Aug 05, 2010
51.84
52.06
51.76
52.04
10,123
-0.07(-0.13%)
Aug 04, 2010
51.99
52.15
51.83
52.11
6,849
+0.36(+0.70%)
Aug 03, 2010
51.82
51.92
51.67
51.75
15,249
-0.31(-0.60%)
Aug 02, 2010
51.84
52.11
51.61
52.06
13,595
+1.07(+2.11%)
Jul 30, 2010
50.99
51.20
50.37
50.99
34,275
+0.06(+0.11%)
Jul 29, 2010
51.52
51.52
50.55
50.93
10,360
-0.23(-0.46%)
Jul 28, 2010
51.40
51.42
51.10
51.17
12,908
-0.36(-0.69%)
Jul 27, 2010
51.82
51.82
51.40
51.52
11,591
-0.07(-0.14%)
Jul 26, 2010
51.10
51.59
51.07
51.59
15,792
+0.57(+1.12%)
Jul 23, 2010
50.55
51.08
50.47
51.02
7,331
+0.36(+0.70%)
Jul 22, 2010
50.05
50.87
50.05
50.67
14,169
+1.08(+2.18%)
Jul 21, 2010
50.59
50.59
49.42
49.58
12,875
-0.71(-1.41%)
Jul 20, 2010
49.09
50.30
49.03
50.29
15,283
+0.45(+0.91%)
Jul 19, 2010
49.75
49.92
49.45
49.84
18,966
+0.21(+0.42%)
Jul 16, 2010
49.63
50.75
49.60
49.63
13,188
-1.50(-2.94%)
Jul 15, 2010
50.94
51.14
50.44
51.14
12,455
+0.22(+0.43%)
Jul 14, 2010
50.79
51.11
50.70
50.92
30,014
-0.12(-0.24%)
Jul 13, 2010
50.67
51.21
50.67
51.04
31,419
+0.88(+1.75%)
Jul 12, 2010
49.92
50.19
49.77
50.16
10,232
+0.01(+0.02%)
Jul 09, 2010
50.15
50.15
49.75
50.15
10,127
+0.33(+0.66%)
Jul 08, 2010
49.68
49.83
49.37
49.82
18,957
+0.47(+0.95%)
Jul 07, 2010
47.78
49.40
47.78
49.35
6,265
+1.62(+3.40%)
Jul 06, 2010
48.18
48.39
47.36
47.73
14,469
+0.19(+0.39%)
Jul 02, 2010
47.54
48.03
47.36
47.54
14,367
-0.25(-0.52%)
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
.