Historical Stock Prices

(ETF)
JKJ 
$142.25
*  
0.91
0.64%
Get JKJ Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 141.62 142.25 141.45 142.25 2,725
03/26/2015 141.15 141.7932 140.947 141.34 3,990
03/25/2015 144.56 144.56 141.989 142.0499 2,759
03/24/2015 146.03 146.03 146.03 146.03 00
03/23/2015 145.72 146.03 145.66 146.03 1,985
03/20/2015 144.69 145.56 144.572 145.56 2,888
03/19/2015 143.44 143.99 143.44 143.865 2,413
03/18/2015 142.08 144.181 142.08 144.181 1,810
03/17/2015 142.11 142.6799 141.71 142.6799 4,431
03/16/2015 141.8913 142.2879 141.8913 142.177 1,782
03/13/2015 141.82 141.82 140.47 141.26 2,650
03/12/2015 140.77 141.9125 140.77 141.9125 3,015
03/11/2015 139.2201 139.9099 138.99 139.79 3,650
03/10/2015 139.38 139.4 138.89 139.09 6,840
03/09/2015 140.17 140.72 140.1601 140.51 3,924
03/06/2015 140.93 141.044 139.56 139.576 5,680
03/05/2015 141.57 141.61 141.08 141.3912 5,275
03/04/2015 140.816 141.5499 140.816 141.34 4,397
03/03/2015 142.61 142.61 141.8176 142.32 4,559
03/02/2015 143.23 143.23 142.44 142.814 2,000
02/27/2015 142.22 142.33 142.01 142.01 7,654
02/26/2015 142.0286 142.52 142.0286 142.45 2,923
02/25/2015 142.43 142.62 141.93 142.25 3,694
02/24/2015 142.4 142.5599 141.881 142.33 3,231
02/23/2015 141.64 141.9199 141.56 141.86 4,198
02/20/2015 140.76 141.99 140.18 141.984 2,902
02/19/2015 141.09 141.5 141.07 141.1301 2,609
02/18/2015 141 141.36 140.89 141.212 3,491
02/17/2015 140.814 141.56 140.75 141 3,945
02/13/2015 140.629 141.03 140.61 141.02 2,019
02/12/2015 139.27 140.12 139.27 140.11 2,946
02/11/2015 138.69 138.99 138.5 138.71 5,934
02/10/2015 139.01 139.01 137.412 138.2163 11,322
02/09/2015 138.729 138.996 137.96 137.96 6,750
02/06/2015 139.38 139.4978 138.59 138.59 3,223
02/05/2015 138.557 139.2656 138.557 139.18 3,302
02/04/2015 137.54 138.38 137.49 138.08 5,368
02/03/2015 136.33 138.27 136.33 138.27 4,193
02/02/2015 134.99 134.99 132.8 133.945 4,122
01/30/2015 136.59 136.59 134.26 134.34 5,206
01/29/2015 136.15 136.94 135.08 136.86 2,480
01/28/2015 137.98 138.37 135.8 135.8 15,009
01/27/2015 137.15 138.2099 136.83 138.2099 5,661
01/26/2015 136.48 138.18 136.39 138.18 2,335
01/23/2015 137.35 137.78 136.69 136.96 13,940
01/22/2015 135.22 137.23 134.54 137.23 10,632
01/21/2015 133.61 134.898 133.61 134.6 27,929
01/20/2015 135.08 135.08 133.268 133.97 4,076
01/16/2015 133.05 135.25 132.88 135.12 3,992
01/15/2015 134.15 134.34 132.89 133.06 15,092
01/14/2015 134.17 135.02 133.41 135.02 3,708
01/13/2015 136.81 137.19 134.43 135.147 6,887
01/12/2015 136.22 136.41 135.19 135.6 5,684
01/09/2015 137.36 137.36 136.09 136.44 9,043
01/08/2015 137.2001 137.47 137.2001 137.32 2,927
01/07/2015 134.73 135.18 134.26 135.18 4,302
01/06/2015 135.81 135.84 133.176 133.701 10,832
01/05/2015 137.37 137.37 135.228 135.48 3,776
01/02/2015 138.71 138.944 136.69 137.7 5,189
12/31/2014 140.11 140.11 138.64 138.64 2,014
12/30/2014 139.95 139.98 139.48 139.48 7,499
12/29/2014 140.23 140.34 140 140.03 3,925
12/26/2014 139.8799 139.8799 139.38 139.38 3,158
12/24/2014 138.48 139.07 138.18 139.07 5,476
12/23/2014 139.48 139.48 138.753 138.943 4,118
12/22/2014 138.04 138.397 137.15 138.397 3,736
12/19/2014 137.61 138.01 137.38 137.86 2,446
12/18/2014 137.08 137.55 136.5 137.54 7,679
12/17/2014 132.3 135.8699 132.3 135.8173 4,384
12/16/2014 132.58 133.93 131.93 132.7461 10,312
12/15/2014 134.46 134.56 132.49 132.58 16,183
12/12/2014 133.91 134.68 133.82 133.82 4,264
12/11/2014 135.22 136.36 135.22 135.244 4,320
12/10/2014 136.53 137.12 135.022 135.08 2,939
12/09/2014 134.71 137.31 134.64 137.31 9,944
12/08/2014 137.7 137.85 135.6 135.709 2,485
12/05/2014 137.25 137.53 136.94 136.94 3,843
12/04/2014 137.61 137.61 136.3585 136.43 4,024
12/03/2014 136.73 137.704 136.73 137.44 3,104
12/02/2014 135.09 136.261 135.09 136.175 5,535
12/01/2014 136.05 136.05 135.287 135.4848 3,947
11/28/2014 138.82 138.82 137.89 137.9848 2,147
11/26/2014 138.71 138.84 138.2799 138.84 4,602
11/25/2014 136.231 138.3976 136.231 138.3976 4,257
11/24/2014 137.19 138.186 137.19 138.186 5,983
11/21/2014 137.64 137.72 136.931 136.931 2,453
11/20/2014 135.62 136.53 135.62 136.53 2,759
11/19/2014 135.26 135.734 134.777 135.621 2,929
11/18/2014 135.97 136.63 135.97 136.45 7,001
11/17/2014 136.1 136.46 135.5801 135.5801 5,457
11/14/2014 136.47 136.47 136.19 136.234 2,123
11/13/2014 136.6399 136.6399 135.94 136.26 2,345
11/12/2014 136.4488 137.156 136.2301 137.156 2,789
11/11/2014 136.44 136.7099 136.2146 136.28 2,213
11/10/2014 136.4979 136.4979 136.2801 136.448 1,796
11/07/2014 135.7795 136.07 135.7795 135.82 2,138
11/06/2014 135.47 136.179 135.46 136.179 2,441
11/05/2014 135.8401 135.8616 135.4546 135.59 3,213
11/04/2014 135.58 135.64 134.9199 135.19 5,802
11/03/2014 135.943 136.61 135.71 135.71 4,209
10/31/2014 135.86 135.86 134.97 135.85 4,421
10/30/2014 133.098 134.36 133.098 133.63 3,938
10/29/2014 133.72 133.72 132.7401 133.3147 3,671
10/28/2014 131.22 133.3351 131.22 133.28 5,358
10/27/2014 130.136 130.136 130.068 130.068 909
10/24/2014 130.46 130.46 129.59 130.248 3,713
10/23/2014 130.506 130.9 130.02 130.173 2,944
10/22/2014 129.66 129.66 128.13 128.13 2,287
10/21/2014 127.93 129.66 127.93 129.66 3,526
10/20/2014 126.08 127.3 126.08 127.3 3,833
10/17/2014 127.43 127.43 125.2456 125.98 7,589
10/16/2014 122.15 125.94 122.15 125.37 12,150
10/15/2014 122.37 124.64 121.32 124.09 17,301
10/14/2014 123.23 125.06 123.23 124.3705 10,708
10/13/2014 123.58 124.39 122.276 122.276 31,842
10/10/2014 124.51 125.56 123.74 124.4 14,045
10/09/2014 127.13 127.13 125.5099 125.5099 3,890
10/08/2014 126 127.815 125.632 127.7676 3,504
10/07/2014 127.65 127.73 126.43 126.43 5,387
10/06/2014 128.8 128.89 128.08 128.375 4,840
10/03/2014 128.75 129.308 128.53 128.88 2,874
10/02/2014 127.27 128.1077 126.35 127.84 6,170
10/01/2014 129.03 129.03 127.172 127.36 5,126
09/30/2014 130.63 130.63 129.33 129.4499 1,952
09/29/2014 129.9 130.69 129.9 130.69 6,734
09/26/2014 130.15 130.15 129.92 129.92 5,028
09/25/2014 130.36 130.36 129.76 129.76 3,778
09/24/2014 131.42 131.786 130.7 131.7565 8,686
09/23/2014 132.38 132.8 131.57 131.87 5,942
09/22/2014 133.97 133.97 132.6301 132.87 1,878
09/19/2014 136.55 136.55 134.159 134.42 6,957
09/18/2014 135.63 135.9136 135.5975 135.688 3,943
09/17/2014 135.79 135.79 135.23 135.23 1,655
09/16/2014 134.07 135.3899 134.07 135.3899 1,103
09/15/2014 135.51 135.51 134.43 134.537 1,435
09/12/2014 136.03 136.03 135.21 135.61 1,941
09/11/2014 135.48 136.54 135.48 136.54 2,421
09/10/2014 135.08 135.7748 135.08 135.7748 2,489
09/09/2014 136.42 136.42 135.9 135.9 1,266
09/08/2014 136.87 136.87 136.4486 136.87 1,123
09/05/2014 136.516 136.57 136.5 136.5 2,041
09/04/2014 137.7134 137.7134 136.35 136.35 1,227
09/03/2014 137.89 137.99 136.774 136.774 3,272
09/02/2014 137.63 137.7 136.96 137.54 2,852
08/29/2014 136.19 136.65 136.116 136.65 1,737
08/28/2014 135.45 136.0599 135.45 136.0208 2,188
08/27/2014 136.361 136.38 136.361 136.38 1,055
08/26/2014 136.3129 136.6918 136.3129 136.67 2,435
08/25/2014 136.1696 136.1696 135.636 135.73 1,279
08/22/2014 135.78 135.87 135.19 135.87 2,017
08/21/2014 134.86 135.81 134.65 135.81 4,503
08/20/2014 134.58 135.4551 134.58 135.36 5,458
08/19/2014 135.385 135.385 135.0601 135.192 3,707
08/18/2014 133.844 134.697 133.71 134.697 802
08/15/2014 133.5045 133.5045 132.0558 132.122 2,203
08/14/2014 133 133 132.82 132.94 1,710
08/13/2014 132.1799 132.6132 132.1799 132.6132 1,114
08/12/2014 132.028 132.53 131.32 131.4472 2,135
08/11/2014 132.877 133.21 132.877 132.9433 1,238
08/08/2014 130.53 131.52 130.53 131.52 2,006
08/07/2014 131.33 131.33 130.188 130.27 2,518
08/06/2014 129.75 131.32 129.75 130.944 2,824
08/05/2014 130.52 131.2201 130.1601 130.385 1,659
08/04/2014 130.19 131.18 129.5096 131.02 6,214
08/01/2014 130.3401 130.47 129.31 129.66 4,551
07/31/2014 132.09 132.09 130.6756 130.7328 2,454
07/30/2014 133.45 133.45 132.5 132.841 2,052
07/29/2014 133.31 133.31 132.6899 132.9846 1,533
07/28/2014 133.54 133.54 132.32 133.032 5,299
07/25/2014 133.4056 133.4899 133.4056 133.4899 647
07/24/2014 134.98 135.0199 134.184 134.184 1,527
07/23/2014 134.54 135.12 134.391 134.509 6,468
07/22/2014 134.84 135.47 134.84 134.998 5,080
07/21/2014 133.9 134.109 133.639 134.109 2,450
07/18/2014 132.69 134.4863 132.69 134.46 1,292
07/17/2014 133.84 134.116 132.68 132.691 19,041
07/16/2014 134.85 134.93 134.029 134.927 2,695
07/15/2014 135.13 135.134 134.4 134.438 9,683
07/14/2014 135.4407 135.6 135.2906 135.3489 5,262
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
04/10/2014 131.59 131.59 128.66 129.27 3,442
04/09/2014 131.1 131.94 130.57 131.93 4,953
04/08/2014 130.61 130.67 129.422 130.63 2,677
04/07/2014 131.69 131.69 129.57 129.9 3,881
04/04/2014 135.58 135.58 133.057 133.057 2,938
04/03/2014 135.73 135.73 134.5 134.5 6,418
04/02/2014 134.89 135.5 134.74 135.5 3,582
04/01/2014 133.489 134.23 133.31 134.23 3,191
03/31/2014 131.51 133.0308 131.51 132.83 2,007
03/28/2014 131.67 132.254 130.72 130.86 2,483
03/27/2014 130.56 131.31 129.83 130.1771 15,122
*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?