Historical Stock Prices

(ETF)
JKJ 
$134.56
*  
0.7701
0.57%
Get JKJ Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading JKJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 135.3 135.3 134.43 134.56 4,252
07/10/2014 134.07 135.562 133.58 135.3301 4,751
07/09/2014 136.57 136.86 135.99 136.222 1,923
07/08/2014 136.284 136.3501 135.72 136.3501 2,566
07/07/2014 138.81 138.81 137.41 137.41 1,654
07/03/2014 138.93 139.11 138.93 139.11 940
07/02/2014 138.96 138.96 138.131 138.29 1,967
07/01/2014 138.37 139.61 138.37 139.25 3,801
06/30/2014 137 137.3301 137 137.3301 1,941
06/27/2014 135.65 137.0399 135.65 137.02 2,161
06/26/2014 136.25 136.2799 135.65 136.2 11,377
06/25/2014 135.25 136.82 135.25 136.82 2,869
06/24/2014 137.03 137.8201 135.95 136.016 16,502
06/23/2014 138.08 138.08 137.5496 137.79 16,302
06/20/2014 137.738 137.87 137.66 137.86 5,221
06/19/2014 137.59 137.59 136.71 137.41 3,613
06/18/2014 136.37 136.37 136.19 136.282 1,141
06/17/2014 135.37 136.826 135.22 136.55 3,066
06/16/2014 135.432 135.49 135.286 135.286 984
06/13/2014 134.53 135.1399 133.981 135.02 2,386
06/12/2014 134.68 135.2301 134.558 134.558 3,436
06/11/2014 135.794 135.794 135.5101 135.742 1,645
06/10/2014 136.11 136.15 135.6596 136.03 2,625
06/09/2014 135.81 136.7201 135.7 136.32 2,003
06/06/2014 134.91 135.75 134.91 135.534 3,320
06/05/2014 132.3 134.43 132.18 134.3655 6,588
06/04/2014 131.11 132.1599 130.93 132.1599 1,700
06/03/2014 130.942 131.71 130.942 131.508 2,156
06/02/2014 131.68 131.7 131.5601 131.6353 1,169
05/30/2014 131.94 131.9401 131.5376 131.5376 2,003
05/29/2014 131.86 132.0799 131.86 132.0456 1,577
05/28/2014 131.1871 131.88 131.1871 131.7601 3,156
05/27/2014 131.53 132.27 131.49 131.92 3,556
05/23/2014 130.11 130.7125 130.11 130.7125 1,480
05/22/2014 129.2795 129.81 129.2795 129.81 3,174
05/21/2014 129 129 128.2 128.6429 5,064
05/20/2014 127.7 128.09 127.64 128.09 2,583
05/19/2014 129.41 129.92 129.41 129.902 3,404
05/16/2014 127.59 128.566 127.205 128.566 3,931
05/15/2014 126.508 127.8135 126.4401 127.8135 3,914
05/14/2014 129.7201 129.7871 129.11 129.11 3,650
05/13/2014 131.5196 131.5196 130.759 130.759 3,015
05/12/2014 129.56 131.684 129.56 131.66 6,644
05/09/2014 127.91 128.67 127.58 128.6 3,254
05/08/2014 129.54 129.74 127.7638 127.926 2,404
05/07/2014 128.57 128.68 127.01 128.65 7,282
05/06/2014 129.24 129.2758 128.3601 128.39 2,666
05/05/2014 129.6301 129.8599 129.544 129.544 2,127
05/02/2014 130.04 130.3401 130.026 130.12 2,209
05/01/2014 129.33 130.43 128.822 129.404 4,523
04/30/2014 128.8 130.01 128.8 129.8996 5,322
04/29/2014 129.99 129.99 129.4501 129.679 1,828
04/28/2014 130.19 130.19 127.3635 129.08 2,678
04/25/2014 130.89 130.89 129.4013 129.62 4,995
04/24/2014 131.3 131.8501 131.23 131.272 2,094
04/23/2014 131.73 131.872 131.53 131.73 1,932
04/22/2014 131.68 132.3007 131.68 132.0701 2,065
04/21/2014 130.93 130.9399 130.481 130.8232 3,341
04/17/2014 129.33 130.491 129.33 130.45 5,266
04/16/2014 128.99 129.6608 128.914 129.6608 15,485
04/15/2014 128.22 128.77 126.28 128.4001 5,568
04/14/2014 128.21 128.58 126.8 127.85 7,493
04/11/2014 128.33 128.33 126.72 127.19 5,078
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?