Historical Stock Prices

(ETF)
JKE 
$123.74
*  
0.24
0.19%
Get JKE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading JKE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 124.09 124.335 123.7 123.74 14,275
07/30/2015 123.45 123.99 122.8299 123.98 16,991
07/29/2015 123.41 124.0149 123.1301 123.85 16,313
07/28/2015 122.18 123.52 122.1795 123.35 36,122
07/27/2015 122 122.37 121.6 121.7 74,026
07/24/2015 124.1 124.1 122.5 122.56 12,949
07/23/2015 124.9 124.95 123.43 123.64 15,301
07/22/2015 124.09 124.81 123.6 124.6699 25,972
07/21/2015 125.76 125.76 125.0501 125.23 27,119
07/20/2015 125.24 125.95 125.061 125.58 138,545
07/17/2015 124.66 125.055 124.44 124.92 44,281
07/16/2015 123.17 123.62 122.9 123.59 10,440
07/15/2015 122.51 122.94 122.14 122.33 19,108
07/14/2015 121.7229 122.4808 121.7229 122.34 10,036
07/13/2015 121.04 121.6784 121.0292 121.6784 13,972
07/10/2015 119.281 120.1352 119.19 120.03 114,301
07/09/2015 118.94 119.69 117.92 117.92 11,913
07/08/2015 119.12 119.12 117.72 117.77 32,160
07/07/2015 119.62 120.05 117.946 120.05 9,146
07/06/2015 118.74 120.0648 118.74 119.3 11,260
07/02/2015 119.91 120.03 119.34 119.74 11,305
07/01/2015 119.63 119.9999 119.1966 119.63 11,085
06/30/2015 119.02 119.02 118.29 118.67 23,575
06/29/2015 119.38 119.67 117.8 117.83 14,807
06/26/2015 121.09 121.09 120.2455 120.74 10,217
06/25/2015 121.281 121.51 120.69 120.82 11,084
06/24/2015 121.68 122 120.9876 121 55,718
06/23/2015 122.01 122.1345 121.7055 122.02 12,563
06/22/2015 121.7 122.03 121.6501 121.69 11,408
06/19/2015 121.32 121.36 120.77 120.78 17,031
06/18/2015 120.29 121.56 120.29 121.33 12,750
06/17/2015 120.07 120.34 119.41 119.9428 7,546
06/16/2015 119.08 119.8381 119.08 119.8381 10,427
06/15/2015 119.375 119.375 118.48 119.24 14,893
06/12/2015 119.98 120.06 119.51 119.6477 6,839
06/11/2015 120.7 120.91 120.406 120.58 8,772
06/10/2015 119.5251 120.5 119.5251 120.41 17,323
06/09/2015 118.98 119.2232 118.25 118.9397 145,115
06/08/2015 119.73 119.73 118.906 119.125 13,459
06/05/2015 120.03 120.4594 120.01 120.11 6,646
06/04/2015 120.73 120.926 120 120.24 5,357
06/03/2015 121.13 121.39 120.88 121.06 249,289
06/02/2015 120.0916 121.108 120.0839 120.65 11,213
06/01/2015 121 121.0551 120.12 120.976 5,833
05/29/2015 121.18 121.1899 120.0648 120.322 8,117
05/28/2015 121.3599 121.3599 120.832 121.218 13,345
05/27/2015 120.5857 121.7189 120.5857 121.61 8,323
05/26/2015 121.45 121.45 119.6 120.21 29,959
05/22/2015 121.53 121.94 121.3201 121.83 8,944
05/21/2015 120.74 121.7 120.74 121.7 11,170
05/20/2015 121.21 121.66 120.5 121.16 16,448
05/19/2015 121.55 121.76 121.02 121.23 13,496
05/18/2015 120.58 121.59 120.4901 121.24 6,261
05/15/2015 120.81 120.8946 120.39 120.861 7,859
05/14/2015 119.86 120.74 119.6199 120.59 21,578
05/13/2015 119.81 119.81 118.8001 119.12 6,409
05/12/2015 118.496 119.6 118.31 119.2 8,787
05/11/2015 120.14 120.3899 119.63 119.63 7,854
05/08/2015 119.67 120.36 119.67 120.0601 13,976
05/07/2015 117.9 118.82 117.85 118.408 31,119
05/06/2015 118.53 118.92 116.974 117.84 17,760
05/05/2015 119.65 119.7 118.14 118.14 12,324
05/04/2015 120.06 120.6146 119.784 119.94 7,641
05/01/2015 118.44 119.7699 118.44 119.7699 15,195
04/30/2015 119.46 119.78 117.7701 118.01 13,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?