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, 2015
100.35
100.66
99.77
100.62
10,960
+1.43(+1.44%)
Sep 29, 2015
98.92
99.65
98.55
99.19
17,005
+0.35(+0.35%)
Sep 28, 2015
100.30
100.39
98.60
98.84
45,612
-2.09(-2.07%)
Sep 25, 2015
101.99
102.11
100.58
100.92
23,148
-0.19(-0.19%)
Sep 24, 2015
100.26
101.21
100.13
101.11
17,711
-0.63(-0.62%)
Sep 23, 2015
102.04
102.04
101.30
101.74
10,406
-0.24(-0.24%)
Sep 22, 2015
101.91
102.07
101.39
101.98
7,013
-1.20(-1.16%)
Sep 21, 2015
103.23
103.74
102.54
103.18
13,593
+0.51(+0.50%)
Sep 18, 2015
102.85
103.71
102.51
102.67
26,492
-1.73(-1.66%)
Sep 17, 2015
104.32
105.54
104.06
104.41
12,647
-0.18(-0.17%)
Sep 16, 2015
103.98
104.59
103.80
104.58
23,978
+0.72(+0.69%)
Sep 15, 2015
102.70
104.01
102.61
103.86
22,831
+1.61(+1.58%)
Sep 14, 2015
102.90
102.90
102.11
102.25
8,331
-0.37(-0.36%)
Sep 11, 2015
101.99
102.62
101.84
102.62
6,842
+0.52(+0.51%)
Sep 10, 2015
101.67
102.98
101.66
102.11
12,008
+0.18(+0.18%)
Sep 09, 2015
104.31
104.31
101.76
101.93
10,217
-1.42(-1.38%)
Sep 08, 2015
102.58
103.35
102.20
103.35
8,668
+2.49(+2.46%)
Sep 04, 2015
101.01
100.86
100.86
100.86
24,038
-1.61(-1.57%)
Sep 03, 2015
102.70
103.42
102.20
102.47
13,940
+0.23(+0.23%)
Sep 02, 2015
101.34
102.24
100.90
102.24
20,262
+1.91(+1.90%)
Sep 01, 2015
101.29
101.69
100.00
100.33
24,910
-2.86(-2.77%)
Aug 31, 2015
103.74
103.96
103.08
103.20
18,315
-0.91(-0.88%)
Aug 28, 2015
103.88
104.40
103.53
104.11
23,958
-0.12(-0.12%)
Aug 27, 2015
103.57
104.30
102.20
104.23
29,439
+2.23(+2.18%)
Aug 26, 2015
99.37
102.07
99.06
102.01
41,568
+3.62(+3.68%)
Aug 25, 2015
100.60
102.86
98.36
98.39
33,199
-1.23(-1.23%)
Aug 24, 2015
100.79
102.79
55.95
99.61
226,535
-4.25(-4.09%)
Aug 21, 2015
106.09
106.47
103.88
103.86
57,239
-3.30(-3.08%)
Aug 20, 2015
108.42
108.42
107.16
107.16
22,754
-2.13(-1.95%)
Aug 19, 2015
109.84
110.10
108.97
109.29
27,918
-1.02(-0.92%)
Aug 18, 2015
110.26
110.60
110.12
110.31
12,019
-0.16(-0.15%)
Aug 17, 2015
109.56
110.47
109.29
110.47
14,256
+0.64(+0.58%)
Aug 14, 2015
109.28
109.83
109.28
109.83
10,425
+0.36(+0.33%)
Aug 13, 2015
109.61
109.82
109.20
109.47
11,167
-0.12(-0.11%)
Aug 12, 2015
109.03
109.65
108.11
109.58
13,822
-0.19(-0.17%)
Aug 11, 2015
110.01
110.01
109.40
109.77
10,911
-0.96(-0.86%)
Aug 10, 2015
110.08
110.85
110.08
110.73
11,583
+1.21(+1.10%)
Aug 07, 2015
109.75
109.75
108.91
109.52
8,227
-0.24(-0.22%)
Aug 06, 2015
110.78
110.84
109.57
109.76
10,061
-0.95(-0.86%)
Aug 05, 2015
110.73
111.03
110.55
110.71
12,589
+0.78(+0.71%)
Aug 04, 2015
109.97
110.27
109.78
109.93
16,211
+0.14(+0.13%)
Aug 03, 2015
110.18
110.18
109.39
109.79
33,017
-0.33(-0.30%)
Jul 31, 2015
110.46
110.47
109.91
110.12
11,865
-0.08(-0.07%)
Jul 30, 2015
109.96
110.31
109.78
110.20
19,973
+0.00(+0.00%)
Jul 29, 2015
109.93
110.24
109.72
110.20
15,949
+0.80(+0.73%)
Jul 28, 2015
108.35
109.44
108.17
109.41
10,966
+1.45(+1.34%)
Jul 27, 2015
108.18
108.25
107.82
107.96
13,686
-0.73(-0.67%)
Jul 24, 2015
109.67
109.67
108.55
108.69
18,945
-1.18(-1.07%)
Jul 23, 2015
110.48
110.48
109.76
109.87
11,892
-0.41(-0.37%)
Jul 22, 2015
110.01
110.59
110.01
110.28
17,788
-0.34(-0.31%)
Jul 21, 2015
110.83
110.93
110.24
110.62
20,808
-0.34(-0.31%)
Jul 20, 2015
111.13
111.21
110.75
110.96
55,047
+0.08(+0.07%)
Jul 17, 2015
110.97
110.97
110.66
110.88
20,694
-0.22(-0.19%)
Jul 16, 2015
110.97
111.14
110.91
111.09
37,426
+0.76(+0.69%)
Jul 15, 2015
110.31
110.59
110.19
110.33
9,825
+0.04(+0.03%)
Jul 14, 2015
109.95
110.39
109.95
110.30
8,198
+0.39(+0.35%)
Jul 13, 2015
109.48
109.91
109.48
109.91
9,737
+1.12(+1.03%)
Jul 10, 2015
108.76
109.01
108.43
108.80
13,523
+1.16(+1.08%)
Jul 09, 2015
108.35
108.64
107.63
107.63
22,101
+0.32(+0.30%)
Jul 08, 2015
107.92
108.22
107.13
107.31
14,779
-1.46(-1.34%)
Jul 07, 2015
108.32
108.78
106.84
108.77
16,275
+0.66(+0.61%)
Jul 06, 2015
107.49
108.32
107.49
108.11
12,964
-0.38(-0.35%)
Jul 02, 2015
108.82
108.49
108.49
108.49
12,745
-0.16(-0.15%)
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
.