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 27, 2013
86.46
86.52
86.24
86.37
4,976
-0.31(-0.36%)
Sep 26, 2013
86.65
86.94
86.52
86.68
14,576
+0.14(+0.16%)
Sep 25, 2013
86.88
87.01
86.50
86.54
10,758
-0.39(-0.45%)
Sep 24, 2013
87.26
87.37
86.93
86.93
9,454
-0.37(-0.43%)
Sep 23, 2013
87.48
87.57
87.13
87.30
16,288
-0.46(-0.53%)
Sep 20, 2013
88.79
88.79
87.74
87.77
37,588
-0.70(-0.79%)
Sep 19, 2013
88.47
88.52
88.41
88.47
15,533
+0.01(+0.01%)
Sep 18, 2013
87.44
88.58
87.25
88.45
8,469
+1.03(+1.17%)
Sep 17, 2013
87.41
87.46
87.36
87.43
9,291
+0.23(+0.26%)
Sep 16, 2013
87.33
87.48
87.09
87.20
12,245
+0.77(+0.89%)
Sep 13, 2013
86.10
86.43
86.08
86.43
20,658
+0.35(+0.41%)
Sep 12, 2013
86.24
86.37
86.08
86.09
10,624
-0.10(-0.12%)
Sep 11, 2013
85.72
86.18
85.69
86.18
23,708
+0.60(+0.70%)
Sep 10, 2013
85.56
85.68
85.43
85.58
28,729
+0.61(+0.72%)
Sep 09, 2013
84.28
85.00
84.28
84.97
11,944
+0.68(+0.80%)
Sep 06, 2013
84.29
84.71
83.86
84.29
18,915
+0.04(+0.05%)
Sep 05, 2013
84.06
84.42
84.06
84.25
15,394
+0.13(+0.16%)
Sep 04, 2013
83.52
84.25
83.51
84.11
59,357
+0.52(+0.62%)
Sep 03, 2013
83.93
84.23
83.43
83.60
18,973
+0.27(+0.32%)
Aug 30, 2013
83.50
83.65
83.32
83.33
21,214
-0.46(-0.55%)
Aug 29, 2013
83.26
84.16
83.26
83.79
16,024
+0.29(+0.35%)
Aug 28, 2013
83.43
83.74
83.43
83.49
49,071
-0.03(-0.04%)
Aug 27, 2013
84.03
84.20
83.46
83.53
38,440
-1.36(-1.60%)
Aug 26, 2013
85.34
85.53
84.89
84.89
6,922
-0.37(-0.43%)
Aug 23, 2013
85.10
85.25
84.82
85.25
12,115
+0.66(+0.78%)
Aug 22, 2013
84.27
84.76
84.27
84.59
4,626
+0.56(+0.67%)
Aug 21, 2013
84.22
84.64
83.79
84.03
18,103
-0.58(-0.69%)
Aug 20, 2013
84.22
84.76
84.19
84.61
9,491
+0.32(+0.38%)
Aug 19, 2013
84.53
84.74
84.29
84.29
9,673
-0.43(-0.51%)
Aug 16, 2013
84.73
84.98
84.48
84.72
28,064
-0.24(-0.28%)
Aug 15, 2013
85.57
85.57
84.77
84.96
22,215
-1.22(-1.42%)
Aug 14, 2013
86.63
86.67
86.11
86.19
9,960
-0.50(-0.57%)
Aug 13, 2013
86.55
86.94
86.27
86.68
10,513
+0.12(+0.14%)
Aug 12, 2013
86.12
86.67
86.08
86.56
9,706
-0.05(-0.06%)
Aug 09, 2013
86.87
86.98
86.35
86.61
13,050
-0.40(-0.46%)
Aug 08, 2013
86.92
87.11
86.63
87.02
7,746
+0.44(+0.51%)
Aug 07, 2013
86.39
86.69
86.15
86.57
10,703
-0.10(-0.12%)
Aug 06, 2013
86.97
86.97
86.55
86.67
7,419
-0.44(-0.50%)
Aug 05, 2013
87.21
87.29
87.04
87.11
11,232
-0.13(-0.15%)
Aug 02, 2013
87.18
87.24
86.95
87.24
17,732
+0.03(+0.04%)
Aug 01, 2013
87.13
87.25
87.09
87.21
15,655
+0.82(+0.95%)
Jul 31, 2013
86.28
86.97
86.28
86.39
15,920
+0.06(+0.07%)
Jul 30, 2013
86.62
86.62
86.15
86.33
19,916
+0.03(+0.03%)
Jul 29, 2013
86.46
86.50
86.15
86.31
8,801
-0.29(-0.34%)
Jul 26, 2013
86.19
86.60
85.75
86.60
13,965
+0.09(+0.11%)
Jul 25, 2013
86.06
86.52
85.96
86.50
20,563
+0.31(+0.36%)
Jul 24, 2013
87.03
87.03
86.19
86.19
19,874
-0.65(-0.74%)
Jul 23, 2013
87.04
87.04
86.73
86.84
22,197
+0.01(+0.01%)
Jul 22, 2013
86.75
86.98
86.67
86.83
11,128
+0.12(+0.14%)
Jul 19, 2013
86.47
86.71
86.37
86.71
16,528
-0.24(-0.28%)
Jul 18, 2013
86.53
87.12
86.53
86.95
12,891
+0.65(+0.75%)
Jul 17, 2013
86.51
86.51
86.17
86.31
114,423
+0.15(+0.17%)
Jul 16, 2013
86.27
86.45
86.05
86.16
14,746
-0.25(-0.29%)
Jul 15, 2013
86.18
86.46
86.16
86.41
16,025
+0.33(+0.38%)
Jul 12, 2013
86.04
86.15
85.82
86.08
17,098
-0.09(-0.10%)
Jul 11, 2013
85.88
86.22
85.78
86.17
18,471
+1.27(+1.50%)
Jul 10, 2013
84.78
85.15
84.72
84.90
73,912
+0.04(+0.04%)
Jul 09, 2013
84.77
84.90
84.74
84.86
21,845
+0.69(+0.82%)
Jul 08, 2013
84.46
84.46
84.11
84.17
23,339
+0.57(+0.68%)
Jul 05, 2013
83.45
83.61
82.93
83.60
14,958
+0.78(+0.95%)
Jul 03, 2013
82.45
83.02
82.32
82.82
15,652
-0.01(-0.01%)
Jul 02, 2013
82.95
83.36
82.62
82.83
21,709
-0.14(-0.17%)
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
.