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 (%)
Apr 30, 2013
80.79
81.13
80.79
80.99
2,503
-0.19(-0.23%)
Apr 29, 2013
81.00
81.33
80.93
81.18
13,002
+0.27(+0.34%)
Apr 26, 2013
80.99
80.94
80.59
80.90
13,563
+0.00(+0.00%)
Apr 25, 2013
80.75
81.20
80.71
80.90
3,875
+0.29(+0.36%)
Apr 24, 2013
80.83
80.86
80.59
80.61
19,466
-0.26(-0.32%)
Apr 23, 2013
80.55
80.90
80.54
80.87
20,090
+0.51(+0.64%)
Apr 22, 2013
79.99
80.43
79.72
80.36
19,752
+0.85(+1.07%)
Apr 19, 2013
79.16
79.67
79.16
79.52
45,581
+1.05(+1.34%)
Apr 18, 2013
79.09
79.18
78.30
78.47
7,442
-0.72(-0.91%)
Apr 17, 2013
79.49
79.49
78.80
79.19
10,477
-0.66(-0.82%)
Apr 16, 2013
79.32
79.85
79.07
79.85
18,932
+1.05(+1.34%)
Apr 15, 2013
79.99
80.06
78.80
78.80
5,956
-1.59(-1.98%)
Apr 12, 2013
80.21
80.48
80.11
80.39
4,906
-0.13(-0.16%)
Apr 11, 2013
80.39
80.71
80.33
80.52
13,287
+0.15(+0.18%)
Apr 10, 2013
79.83
80.42
79.83
80.37
29,225
+0.79(+1.00%)
Apr 09, 2013
79.30
79.82
79.30
79.58
4,883
+0.37(+0.47%)
Apr 08, 2013
78.73
79.20
78.60
79.20
8,956
+0.36(+0.46%)
Apr 05, 2013
78.27
78.84
78.20
78.84
11,919
-0.17(-0.21%)
Apr 04, 2013
78.75
79.01
78.64
79.01
18,760
+0.34(+0.44%)
Apr 03, 2013
79.08
79.08
78.49
78.66
8,114
-0.51(-0.64%)
Apr 02, 2013
78.90
79.29
78.90
79.17
29,494
+0.56(+0.72%)
Apr 01, 2013
78.78
78.92
78.45
78.61
12,145
-0.21(-0.26%)
Mar 28, 2013
78.46
78.86
78.39
78.81
12,520
+0.42(+0.53%)
Mar 27, 2013
78.26
78.49
78.22
78.39
25,198
+0.08(+0.10%)
Mar 26, 2013
78.12
78.32
78.12
78.32
10,829
+0.64(+0.83%)
Mar 25, 2013
78.11
78.24
77.47
77.67
10,162
-0.08(-0.10%)
Mar 22, 2013
77.59
77.90
77.59
77.76
8,078
+0.39(+0.50%)
Mar 21, 2013
77.49
77.59
77.35
77.37
33,206
-0.41(-0.53%)
Mar 20, 2013
77.76
77.85
77.65
77.78
17,946
+0.43(+0.56%)
Mar 19, 2013
77.59
77.64
77.00
77.35
16,077
-0.08(-0.10%)
Mar 18, 2013
77.19
77.75
77.14
77.42
17,001
-0.48(-0.61%)
Mar 15, 2013
77.93
77.97
77.69
77.90
8,092
-0.02(-0.02%)
Mar 14, 2013
77.85
77.92
77.80
77.92
8,029
+0.32(+0.41%)
Mar 13, 2013
77.57
77.66
77.35
77.60
14,353
+0.19(+0.24%)
Mar 12, 2013
77.58
77.62
77.30
77.41
7,125
-0.06(-0.08%)
Mar 11, 2013
77.25
77.60
77.25
77.47
10,901
+0.16(+0.21%)
Mar 08, 2013
77.27
77.41
77.06
77.31
18,728
+0.28(+0.37%)
Mar 07, 2013
76.99
77.04
76.89
77.02
8,647
+0.22(+0.29%)
Mar 06, 2013
77.07
77.09
76.78
76.80
6,890
-0.03(-0.04%)
Mar 05, 2013
76.62
77.03
76.59
76.84
24,467
+0.72(+0.95%)
Mar 04, 2013
75.58
76.14
75.58
76.12
8,599
+0.25(+0.33%)
Mar 01, 2013
75.24
75.94
75.06
75.87
8,672
+0.39(+0.51%)
Feb 28, 2013
75.59
75.96
75.48
75.48
31,219
+0.02(+0.02%)
Feb 27, 2013
74.52
75.46
74.49
75.46
2,816
+0.78(+1.04%)
Feb 26, 2013
74.43
74.69
74.34
74.69
8,414
+0.28(+0.38%)
Feb 25, 2013
75.82
75.95
74.37
74.41
7,442
-1.06(-1.40%)
Feb 22, 2013
75.17
75.47
75.10
75.46
11,249
+0.43(+0.58%)
Feb 21, 2013
75.12
75.12
74.78
75.03
10,622
-0.38(-0.51%)
Feb 20, 2013
75.92
75.92
75.35
75.41
6,668
-0.50(-0.66%)
Feb 19, 2013
75.41
75.92
75.41
75.92
26,378
+0.67(+0.89%)
Feb 15, 2013
75.49
75.57
75.18
75.24
9,246
-0.25(-0.33%)
Feb 14, 2013
75.17
75.53
75.12
75.49
9,757
+0.23(+0.31%)
Feb 13, 2013
75.32
75.42
75.06
75.26
5,589
+0.05(+0.07%)
Feb 12, 2013
75.22
75.30
75.10
75.21
4,420
+0.10(+0.13%)
Feb 11, 2013
74.95
75.11
74.93
75.11
10,089
+0.14(+0.18%)
Feb 08, 2013
74.81
75.13
74.79
74.97
14,516
+0.32(+0.43%)
Feb 07, 2013
74.76
74.77
74.35
74.65
8,373
-0.10(-0.14%)
Feb 06, 2013
74.52
74.85
74.49
74.75
5,708
+0.64(+0.87%)
Feb 04, 2013
74.45
74.45
74.09
74.11
7,794
-0.73(-0.97%)
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
.