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, 2012
68.90
68.90
68.45
68.65
8,733
+0.14(+0.20%)
Oct 26, 2012
68.43
68.51
68.51
68.51
4,255
+0.05(+0.07%)
Oct 25, 2012
68.76
68.86
68.19
68.46
8,090
+0.14(+0.21%)
Oct 24, 2012
68.63
68.71
68.22
68.32
4,345
-0.18(-0.27%)
Oct 23, 2012
68.73
68.78
68.34
68.50
11,588
-1.06(-1.52%)
Oct 19, 2012
70.39
70.39
69.35
69.56
12,997
-0.96(-1.36%)
Oct 18, 2012
70.38
70.69
70.38
70.52
6,454
+0.16(+0.23%)
Oct 17, 2012
70.14
70.42
70.14
70.36
7,916
+0.47(+0.67%)
Oct 16, 2012
69.70
69.97
69.70
69.89
29,355
+0.48(+0.69%)
Oct 15, 2012
68.90
69.41
68.87
69.41
26,063
+0.63(+0.91%)
Oct 12, 2012
68.95
69.13
68.70
68.78
37,644
-0.23(-0.33%)
Oct 11, 2012
69.42
69.45
69.01
69.01
7,206
-0.09(-0.13%)
Oct 10, 2012
69.58
69.58
69.09
69.10
6,154
-0.51(-0.73%)
Oct 09, 2012
70.34
70.34
69.61
69.61
5,273
-0.86(-1.22%)
Oct 08, 2012
70.51
70.52
70.36
70.47
11,790
-0.10(-0.14%)
Oct 05, 2012
70.86
71.06
70.56
70.58
7,404
+0.04(+0.05%)
Oct 04, 2012
70.20
70.54
70.20
70.54
7,339
+0.61(+0.87%)
Oct 03, 2012
69.59
70.02
69.41
69.93
11,692
+0.52(+0.76%)
Oct 02, 2012
69.69
69.78
69.20
69.41
14,445
+0.08(+0.11%)
Oct 01, 2012
69.44
69.85
69.33
69.33
11,644
+0.10(+0.15%)
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%)
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
.