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 (%)
Oct 29, 2010
53.85
54.01
53.85
53.90
5,005
+0.04(+0.07%)
Oct 28, 2010
54.14
54.14
53.78
53.86
42,154
+0.05(+0.09%)
Oct 27, 2010
53.68
53.81
53.47
53.81
6,930
-0.13(-0.24%)
Oct 25, 2010
54.13
54.35
53.94
53.94
42,438
+0.14(+0.26%)
Oct 22, 2010
53.80
53.92
53.76
53.80
15,642
+0.06(+0.10%)
Oct 21, 2010
53.81
54.15
53.45
53.75
27,849
+0.15(+0.27%)
Oct 20, 2010
53.14
53.82
53.14
53.60
10,979
+0.61(+1.16%)
Oct 19, 2010
53.30
53.45
52.81
52.99
42,093
-0.84(-1.56%)
Oct 18, 2010
53.43
53.85
53.43
53.83
9,094
+0.40(+0.74%)
Oct 15, 2010
53.89
53.89
53.11
53.43
11,824
+0.14(+0.26%)
Oct 14, 2010
53.67
53.67
53.21
53.29
10,751
-0.45(-0.83%)
Oct 13, 2010
53.81
54.09
53.67
53.74
26,446
+0.27(+0.50%)
Oct 12, 2010
53.13
53.47
53.04
53.47
8,377
+0.20(+0.37%)
Oct 11, 2010
53.31
53.41
53.26
53.27
3,880
-0.05(-0.09%)
Oct 08, 2010
53.32
53.40
53.02
53.32
16,611
+0.33(+0.62%)
Oct 07, 2010
53.30
53.30
52.76
52.99
17,829
-0.06(-0.11%)
Oct 06, 2010
53.03
53.15
52.99
53.06
10,619
-0.05(-0.09%)
Oct 05, 2010
52.46
53.17
52.46
53.10
20,712
+1.03(+1.98%)
Oct 04, 2010
52.40
52.49
51.89
52.07
14,471
-0.37(-0.70%)
Oct 01, 2010
52.44
52.65
52.32
52.44
11,261
+0.12(+0.22%)
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%)
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
.