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 (%)
Jun 30, 2014
100.17
100.32
99.91
99.93
59,154
-0.22(-0.22%)
Jun 27, 2014
99.93
100.22
99.63
100.14
14,508
+0.05(+0.05%)
Jun 26, 2014
100.24
100.24
99.53
100.09
11,338
-0.18(-0.18%)
Jun 25, 2014
99.73
100.32
99.73
100.27
16,410
+0.34(+0.34%)
Jun 24, 2014
100.23
100.50
99.86
99.93
14,279
-0.43(-0.42%)
Jun 23, 2014
100.69
100.69
100.29
100.35
4,965
-0.21(-0.21%)
Jun 20, 2014
100.80
100.80
100.51
100.57
6,222
+0.27(+0.27%)
Jun 19, 2014
100.37
100.37
100.22
100.30
8,451
+0.07(+0.07%)
Jun 18, 2014
99.53
100.23
99.33
100.23
7,402
+0.81(+0.82%)
Jun 17, 2014
99.00
99.49
99.00
99.41
4,750
+0.34(+0.34%)
Jun 16, 2014
99.11
99.21
99.02
99.08
4,365
+0.12(+0.12%)
Jun 13, 2014
98.85
99.07
98.72
98.96
5,507
+0.28(+0.28%)
Jun 12, 2014
99.26
99.26
98.66
98.68
11,114
-0.79(-0.79%)
Jun 11, 2014
99.69
99.69
99.32
99.47
8,293
-0.37(-0.37%)
Jun 10, 2014
99.76
99.83
99.61
99.83
6,242
-0.02(-0.02%)
Jun 06, 2014
99.59
99.89
99.59
99.86
7,428
+0.33(+0.33%)
Jun 05, 2014
98.93
99.58
98.93
99.53
10,105
+0.55(+0.56%)
Jun 04, 2014
98.82
98.97
98.82
98.97
8,409
+0.28(+0.29%)
Jun 03, 2014
98.59
98.73
98.50
98.69
8,700
-0.16(-0.17%)
Jun 02, 2014
98.61
98.86
98.46
98.85
18,497
+0.13(+0.13%)
May 30, 2014
98.32
98.75
98.32
98.73
11,926
+0.40(+0.41%)
May 29, 2014
98.10
98.33
97.90
98.33
14,818
+0.43(+0.44%)
May 28, 2014
97.85
97.99
97.70
97.89
12,491
+0.02(+0.02%)
May 27, 2014
97.77
97.88
97.68
97.87
6,472
+0.42(+0.43%)
May 23, 2014
97.26
97.45
97.45
97.45
18,544
+0.21(+0.22%)
May 22, 2014
97.19
97.24
97.12
97.24
2,484
+0.23(+0.24%)
May 21, 2014
96.44
97.05
96.44
97.00
12,072
+0.72(+0.75%)
May 20, 2014
96.47
96.64
96.06
96.29
15,308
-0.62(-0.64%)
May 19, 2014
96.45
96.92
96.45
96.91
5,457
+0.35(+0.36%)
May 16, 2014
96.23
96.56
96.07
96.56
9,877
+0.37(+0.38%)
May 15, 2014
96.77
96.77
95.96
96.19
7,186
-1.04(-1.07%)
May 14, 2014
97.36
97.48
97.12
97.23
7,805
-0.40(-0.41%)
May 13, 2014
97.56
97.72
97.56
97.62
5,215
+0.16(+0.16%)
May 12, 2014
97.12
97.47
97.12
97.47
12,507
+0.70(+0.73%)
May 09, 2014
96.64
96.81
96.29
96.77
8,359
+0.29(+0.30%)
May 08, 2014
96.35
97.09
96.35
96.48
6,821
-0.08(-0.08%)
May 07, 2014
95.74
96.56
95.66
96.56
6,874
+1.08(+1.13%)
May 06, 2014
95.76
95.98
95.47
95.47
6,933
-0.72(-0.74%)
May 05, 2014
95.51
96.22
95.51
96.19
5,962
+0.05(+0.05%)
May 02, 2014
96.46
96.54
96.03
96.14
31,568
-0.12(-0.12%)
May 01, 2014
96.23
96.43
96.15
96.25
11,744
-0.15(-0.16%)
Apr 30, 2014
96.00
96.41
96.00
96.41
21,352
+0.07(+0.07%)
Apr 29, 2014
96.50
96.50
96.22
96.34
6,890
-0.01(-0.01%)
Apr 28, 2014
96.11
96.44
95.53
96.36
6,795
+0.61(+0.64%)
Apr 25, 2014
96.02
96.17
95.61
95.74
7,753
-0.53(-0.55%)
Apr 24, 2014
96.43
96.47
96.12
96.28
6,993
+0.04(+0.04%)
Apr 23, 2014
96.08
96.28
96.07
96.24
8,945
-0.12(-0.12%)
Apr 22, 2014
96.13
96.57
96.05
96.36
12,301
+0.30(+0.32%)
Apr 21, 2014
95.89
96.05
95.76
96.05
12,174
+0.06(+0.06%)
Apr 17, 2014
95.61
95.99
95.99
95.99
20,719
+0.27(+0.28%)
Apr 16, 2014
95.33
95.72
95.18
95.72
8,178
+0.70(+0.74%)
Apr 15, 2014
95.00
95.02
93.81
95.02
12,560
+0.73(+0.77%)
Apr 14, 2014
94.39
94.47
93.66
94.29
23,388
+0.40(+0.43%)
Apr 11, 2014
94.28
94.46
93.73
93.89
16,449
-0.86(-0.91%)
Apr 10, 2014
96.53
96.53
94.44
94.75
12,298
-1.72(-1.79%)
Apr 09, 2014
95.72
96.48
95.72
96.48
12,477
+1.04(+1.09%)
Apr 08, 2014
95.15
95.64
95.02
95.44
17,422
-0.02(-0.02%)
Apr 07, 2014
96.16
96.16
95.36
95.46
38,298
-0.84(-0.88%)
Apr 04, 2014
97.89
97.89
96.29
96.30
42,317
-1.00(-1.03%)
Apr 03, 2014
97.32
97.32
97.02
97.30
7,344
-0.01(-0.01%)
Apr 02, 2014
97.19
97.33
96.93
97.32
30,156
+0.31(+0.32%)
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
.