Historical Stock Prices

(ETF)
JKE 
$121.83
*  
0.13
0.11%
Get JKE Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/29/2015 120.04 120.3645 119.53 120.05 6,302
04/28/2015 121.17 121.2399 120 120.55 12,466
04/27/2015 122.15 122.67 120.9801 121.24 24,484
04/24/2015 122 122 121.5075 121.58 7,901
04/23/2015 120.47 121.62 120.47 121.19 12,212
04/22/2015 120.31 121.0649 120 120.74 51,444
04/21/2015 120.53 120.53 120.0677 120.11 11,745
04/20/2015 119.23 120.035 119.23 119.91 7,322
04/17/2015 119.39 119.39 118 118.61 46,722
04/16/2015 119.96 120.4273 119.795 120.17 9,210
04/15/2015 119.97 120.438 119.81 120.01 12,609
04/14/2015 119.62 119.9348 118.895 119.59 14,341
04/13/2015 120.32 120.94 119.6801 119.6801 20,010
04/10/2015 119.78 120.316 119.58 120.316 16,102
04/09/2015 119.24 119.765 119.092 119.71 15,170
04/08/2015 119.19 119.43 119.05 119.28 10,575
04/07/2015 119.26 119.63 118.56 118.57 15,381
04/06/2015 117.33 119.2999 117.33 118.94 12,489
04/02/2015 117.66 118.47 117.55 118.22 12,155
04/01/2015 118.2 118.2 117.14 117.63 14,676
03/31/2015 118.87 119.48 118.24 118.24 12,333
03/30/2015 119.07 119.68 118.99 119.656 14,376
03/27/2015 118.09 118.61 118 118.23 19,077
03/26/2015 117.54 118.7 117.31 118.07 16,472
03/25/2015 121.04 121.04 118.26 118.26 14,229
03/24/2015 121.25 121.869 120.9901 121.17 14,019
03/23/2015 121.94 121.9773 121.6201 121.65 32,359
03/20/2015 121.96 122.54 121.73 121.98 22,369
03/19/2015 120.85 121.24 120.64 120.98 12,387
03/18/2015 119.48 121.36 118.895 120.74 32,307
03/17/2015 119.45 120.105 119.02 119.74 10,812
03/16/2015 118.4 119.68 118.19 119.42 13,323
03/13/2015 118.75 118.7845 117.3401 118.06 15,530
03/12/2015 117.46 118.8049 117.46 118.71 19,654
03/11/2015 117.77 117.9145 117.0001 117.05 16,228
03/10/2015 118.84 118.94 117.8287 117.9 17,411
03/09/2015 119.13 119.99 119.13 119.7 35,180
03/06/2015 120.43 120.82 119.06 119.31 14,213
03/05/2015 120.92 120.995 120.276 120.79 15,901
03/04/2015 119.64 120.528 119.525 120.335 36,143
03/03/2015 120.61 120.708 119.92 120.57 22,434
03/02/2015 120.08 121.1 120.08 121.07 18,786
02/27/2015 120.61 120.61 119.9243 119.95 13,654
02/26/2015 120.54 120.69 119.84 120.63 10,846
02/25/2015 120.23 120.93 120.1825 120.36 17,142
02/24/2015 120.14 120.52 119.9001 120.18 18,446
02/23/2015 120.17 120.41 119.903 120.38 26,173
*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?