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 28, 2012
69.26
69.40
68.96
69.23
17,492
-0.21(-0.30%)
Sep 27, 2012
69.29
69.64
69.09
69.44
23,335
+0.41(+0.59%)
Sep 26, 2012
69.32
69.32
69.04
69.04
25,573
-0.37(-0.54%)
Sep 25, 2012
70.18
70.33
69.39
69.41
19,620
-0.57(-0.81%)
Sep 24, 2012
69.69
70.12
69.69
69.97
63,986
-0.01(-0.01%)
Sep 21, 2012
70.38
70.38
69.98
69.98
5,841
-0.08(-0.12%)
Sep 20, 2012
69.71
70.07
69.71
70.07
7,952
+0.05(+0.07%)
Sep 19, 2012
69.97
70.16
69.88
70.01
24,971
+0.25(+0.36%)
Sep 18, 2012
69.76
69.86
69.70
69.76
8,109
-0.08(-0.11%)
Sep 17, 2012
69.99
69.99
69.79
69.84
16,557
-0.30(-0.43%)
Sep 14, 2012
69.99
70.56
69.97
70.14
17,703
+0.20(+0.29%)
Sep 13, 2012
68.86
70.05
68.81
69.94
6,503
+1.02(+1.48%)
Sep 12, 2012
69.04
69.16
68.84
68.92
10,764
+0.04(+0.06%)
Sep 11, 2012
68.82
69.06
68.74
68.88
7,192
+0.04(+0.05%)
Sep 10, 2012
68.95
69.08
68.84
68.84
31,255
-0.17(-0.25%)
Sep 07, 2012
69.06
69.09
68.89
69.01
24,231
+0.03(+0.05%)
Sep 06, 2012
68.00
69.00
68.00
68.98
7,140
+1.31(+1.94%)
Sep 05, 2012
67.74
67.89
67.63
67.67
17,218
-0.07(-0.10%)
Sep 04, 2012
67.82
67.89
67.45
67.74
7,948
-0.17(-0.25%)
Aug 31, 2012
67.97
68.07
67.71
67.90
5,081
+0.38(+0.56%)
Aug 30, 2012
67.74
67.74
67.52
67.53
17,047
-0.57(-0.84%)
Aug 29, 2012
67.97
68.18
67.90
68.10
6,414
+0.11(+0.16%)
Aug 27, 2012
68.00
68.27
67.99
67.99
22,024
-0.02(-0.02%)
Aug 24, 2012
67.46
68.05
67.46
68.00
47,602
+0.46(+0.68%)
Aug 23, 2012
67.84
67.84
67.49
67.54
14,471
-0.41(-0.60%)
Aug 22, 2012
67.84
68.02
67.79
67.95
19,415
-0.02(-0.03%)
Aug 21, 2012
68.24
68.56
67.95
67.97
21,398
-0.20(-0.30%)
Aug 20, 2012
68.22
68.22
68.00
68.17
29,409
-0.08(-0.11%)
Aug 17, 2012
68.25
68.27
68.16
68.25
20,237
+0.14(+0.21%)
Aug 16, 2012
67.73
68.27
67.71
68.11
19,532
+0.57(+0.85%)
Aug 15, 2012
67.44
67.64
67.44
67.53
25,600
+0.19(+0.27%)
Aug 14, 2012
67.57
67.57
67.33
67.35
37,042
+0.07(+0.10%)
Aug 13, 2012
67.24
67.34
67.04
67.28
13,949
-0.01(-0.02%)
Aug 10, 2012
67.16
67.29
67.08
67.29
4,039
-0.01(-0.01%)
Aug 09, 2012
67.16
67.41
67.14
67.30
9,525
+0.03(+0.05%)
Aug 08, 2012
67.07
67.32
66.96
67.27
40,701
+0.09(+0.14%)
Aug 07, 2012
67.24
67.38
67.17
67.17
10,904
+0.24(+0.35%)
Aug 06, 2012
67.04
67.18
66.94
66.94
17,727
+0.08(+0.13%)
Aug 03, 2012
66.66
66.96
66.66
66.85
10,282
+1.18(+1.80%)
Aug 02, 2012
65.68
65.97
65.24
65.67
33,870
-0.48(-0.73%)
Aug 01, 2012
66.63
66.63
66.14
66.15
20,622
-0.16(-0.24%)
Jul 31, 2012
66.57
66.62
66.31
66.31
11,302
-0.29(-0.43%)
Jul 30, 2012
66.63
66.86
66.52
66.60
25,686
-0.23(-0.34%)
Jul 27, 2012
65.90
66.84
65.90
66.83
34,103
+1.24(+1.90%)
Jul 26, 2012
65.54
65.68
65.44
65.58
22,571
+1.03(+1.59%)
Jul 25, 2012
64.73
64.83
64.35
64.56
8,375
+0.18(+0.27%)
Jul 24, 2012
64.86
64.88
64.02
64.38
31,939
-0.45(-0.70%)
Jul 23, 2012
64.82
64.93
64.69
64.83
19,136
-0.81(-1.23%)
Jul 20, 2012
66.05
66.05
65.64
65.64
20,528
-0.67(-1.00%)
Jul 19, 2012
66.41
66.52
66.22
66.31
7,598
-0.09(-0.13%)
Jul 18, 2012
65.79
66.45
65.79
66.39
4,332
+0.40(+0.60%)
Jul 17, 2012
65.64
65.99
65.35
65.99
3,476
+0.56(+0.86%)
Jul 16, 2012
65.31
65.53
65.25
65.43
51,074
-0.19(-0.28%)
Jul 13, 2012
64.93
65.63
64.93
65.62
46,591
+0.98(+1.52%)
Jul 12, 2012
64.37
64.72
64.12
64.63
6,165
-0.03(-0.05%)
Jul 11, 2012
64.79
64.87
64.59
64.67
14,643
-0.03(-0.05%)
Jul 10, 2012
65.44
65.53
64.62
64.70
4,675
-0.43(-0.66%)
Jul 09, 2012
65.09
65.17
64.93
65.13
13,432
-0.06(-0.09%)
Jul 06, 2012
65.12
65.27
64.95
65.19
18,417
-0.43(-0.65%)
Jul 05, 2012
65.61
65.86
65.61
65.62
18,751
-0.19(-0.28%)
Jul 03, 2012
65.64
65.84
65.64
65.80
2,200
+0.15(+0.23%)
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
.