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 31, 2014
105.47
105.47
105.03
105.31
30,444
+1.40(+1.35%)
Oct 30, 2014
103.34
104.33
103.24
103.91
8,920
+0.30(+0.29%)
Oct 29, 2014
103.76
103.76
103.08
103.61
25,577
+0.08(+0.08%)
Oct 28, 2014
103.00
103.53
102.95
103.53
14,019
+0.99(+0.96%)
Oct 27, 2014
102.32
102.61
102.46
102.55
12,045
+0.09(+0.09%)
Oct 24, 2014
101.83
102.47
101.61
102.46
27,337
+1.00(+0.98%)
Oct 23, 2014
101.37
101.94
101.37
101.46
25,845
+1.14(+1.13%)
Oct 22, 2014
101.27
101.27
100.32
100.32
52,710
-0.53(-0.52%)
Oct 21, 2014
99.76
100.85
99.71
100.85
26,378
+1.60(+1.61%)
Oct 20, 2014
97.99
99.28
97.99
99.25
20,728
+0.87(+0.89%)
Oct 17, 2014
98.02
98.69
97.62
98.37
40,868
+1.16(+1.19%)
Oct 16, 2014
95.90
97.64
95.90
97.22
32,882
+0.12(+0.13%)
Oct 15, 2014
97.98
97.29
95.09
97.09
79,520
-0.88(-0.90%)
Oct 14, 2014
98.20
98.74
97.73
97.98
21,867
+0.12(+0.13%)
Oct 13, 2014
99.24
99.36
97.76
97.85
17,114
-1.67(-1.68%)
Oct 10, 2014
99.84
100.63
99.41
99.52
10,381
-0.56(-0.56%)
Oct 09, 2014
101.76
101.91
99.94
100.08
17,043
-1.86(-1.83%)
Oct 08, 2014
100.18
101.96
99.99
101.95
24,597
+1.67(+1.67%)
Oct 07, 2014
101.20
101.20
100.27
100.27
22,264
-1.43(-1.41%)
Oct 06, 2014
102.31
102.31
101.39
101.71
15,399
-0.17(-0.16%)
Oct 03, 2014
101.32
101.88
101.15
101.88
7,660
+1.36(+1.35%)
Oct 02, 2014
100.39
100.72
99.72
100.52
19,323
-0.16(-0.16%)
Oct 01, 2014
101.44
101.51
100.41
100.67
15,177
-0.93(-0.91%)
Sep 30, 2014
102.10
102.12
101.52
101.60
12,583
-0.31(-0.31%)
Sep 29, 2014
101.46
101.95
101.30
101.92
10,031
-0.31(-0.30%)
Sep 26, 2014
101.66
102.36
101.44
102.22
9,255
+0.53(+0.52%)
Sep 25, 2014
102.51
102.51
101.57
101.69
10,036
-1.32(-1.29%)
Sep 24, 2014
102.10
103.01
102.06
103.01
13,570
+0.86(+0.84%)
Sep 23, 2014
102.57
102.78
102.16
102.16
9,433
-0.76(-0.74%)
Sep 22, 2014
103.42
103.42
102.83
102.92
65,932
-0.68(-0.66%)
Sep 19, 2014
104.04
104.07
103.52
103.60
14,714
-0.04(-0.04%)
Sep 18, 2014
103.27
103.65
103.27
103.65
4,988
+0.58(+0.56%)
Sep 17, 2014
102.94
103.23
102.65
103.07
131,225
+0.25(+0.24%)
Sep 16, 2014
101.87
102.93
101.87
102.82
14,293
+0.69(+0.67%)
Sep 15, 2014
102.02
102.18
101.88
102.14
2,547
+0.09(+0.09%)
Sep 12, 2014
102.38
102.38
101.80
102.05
5,057
-0.50(-0.49%)
Sep 11, 2014
102.01
102.55
101.98
102.55
11,919
+0.25(+0.24%)
Sep 10, 2014
102.04
102.39
102.04
102.30
5,221
+0.39(+0.38%)
Sep 09, 2014
102.25
102.30
101.91
101.91
8,726
-0.40(-0.39%)
Sep 08, 2014
102.38
102.38
102.08
102.31
5,827
-0.06(-0.06%)
Sep 05, 2014
102.14
102.38
101.59
102.38
124,391
+0.46(+0.45%)
Sep 04, 2014
102.17
102.43
101.91
101.92
8,684
-0.06(-0.06%)
Sep 03, 2014
102.10
102.14
101.91
101.98
19,421
+0.15(+0.15%)
Sep 02, 2014
101.78
101.90
101.53
101.83
7,827
+0.18(+0.17%)
Aug 29, 2014
101.90
101.66
101.66
101.66
3,987
+0.07(+0.07%)
Aug 28, 2014
101.41
101.62
101.29
101.59
9,522
+0.03(+0.03%)
Aug 27, 2014
101.69
101.80
101.55
101.55
3,377
-0.19(-0.18%)
Aug 26, 2014
101.96
102.01
101.68
101.74
5,807
-0.02(-0.02%)
Aug 25, 2014
101.78
101.91
101.64
101.76
6,043
+0.52(+0.52%)
Aug 22, 2014
101.39
101.58
101.24
101.24
7,353
-0.32(-0.31%)
Aug 21, 2014
101.45
101.67
101.20
101.56
9,193
+0.36(+0.35%)
Aug 20, 2014
100.94
101.22
100.94
101.20
13,261
+0.25(+0.25%)
Aug 19, 2014
100.72
101.01
100.72
100.94
12,989
+0.34(+0.34%)
Aug 18, 2014
100.13
100.54
100.13
100.60
4,989
+0.84(+0.84%)
Aug 15, 2014
100.15
100.15
99.28
99.77
9,442
+0.03(+0.03%)
Aug 14, 2014
99.56
99.77
99.56
99.74
6,274
+0.44(+0.44%)
Aug 13, 2014
98.93
99.38
98.92
99.30
4,772
+0.72(+0.73%)
Aug 12, 2014
98.80
98.80
98.48
98.58
4,286
-0.09(-0.09%)
Aug 11, 2014
98.62
99.09
98.62
98.67
8,096
+0.31(+0.32%)
Aug 08, 2014
97.53
98.26
97.41
98.35
8,283
+1.00(+1.03%)
Aug 07, 2014
98.06
98.21
97.21
97.35
14,845
-0.56(-0.58%)
Aug 06, 2014
97.11
98.06
97.11
97.92
7,180
-0.10(-0.10%)
Aug 05, 2014
98.52
98.52
97.69
98.01
4,016
-0.89(-0.90%)
Aug 04, 2014
98.21
98.91
98.14
98.91
6,149
+0.74(+0.75%)
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
.