Historical Stock Prices

(ETF)
JKL 
$126
*  
0.396
0.31%
Get JKL Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading JKL 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 02-APR-2015 TO 02-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.
07/02/2015 126.53 126.53 125.5909 126 4,365
07/01/2015 126.76 127.01 126.0096 126.396 7,493
06/30/2015 126.98 127.12 125.64 125.8999 6,208
06/29/2015 128.05 128.67 126.04 126.04 11,418
06/26/2015 129.096 129.23 128.68 129.23 22,118
06/25/2015 130.12 130.12 128.948 129.06 4,867
06/24/2015 130.4 130.67 129.64 129.65 35,787
06/23/2015 131.321 131.4 130.9101 131.32 9,467
06/22/2015 131 131.18 130.81 130.88 7,992
06/19/2015 130.51 130.7599 130.4535 130.47 3,349
06/18/2015 129.74 130.695 129.74 130.529 3,617
06/17/2015 129.89 130.0996 129.2316 129.501 11,591
06/16/2015 129.02 129.77 128.87 129.63 12,653
06/15/2015 128.71 129.04 128.03 128.92 4,385
06/12/2015 129.416 129.6318 129.416 129.57 3,110
06/11/2015 130.07 130.1545 129.66 129.9312 6,134
06/10/2015 128.58 129.94 128.58 129.717 12,357
06/09/2015 127.95 128.3 127.88 127.915 7,414
06/08/2015 128.85 128.858 128.112 128.28 6,982
06/05/2015 127.85 129 127.85 128.93 12,045
06/04/2015 129.41 129.41 128.62 128.65 4,006
06/03/2015 128.96 130.0591 128.96 129.84 11,080
06/02/2015 128.65 129.615 128.2401 129.04 11,571
06/01/2015 129.39 129.41 128.25 128.85 5,110
05/29/2015 129.7 129.7 128.618 128.915 12,423
05/28/2015 129.61 129.72 129.1101 129.568 9,661
05/27/2015 128.43 129.85 128.43 129.746 5,613
05/26/2015 129.63 129.63 128.22 128.5199 9,407
05/22/2015 130.41 130.5 129.91 129.95 6,027
05/21/2015 130.54 130.8499 130.2316 130.39 9,193
05/20/2015 130.59 130.84 130.27 130.55 6,851
05/19/2015 130.97 130.97 130.33 130.49 8,066
05/18/2015 129.37 130.8 129.37 130.8 5,674
05/15/2015 129.91 129.91 129.17 129.54 6,402
05/14/2015 128.91 129.63 128.8901 129.46 26,764
05/13/2015 129.12 129.12 128.33 128.6267 7,537
05/12/2015 128.2 128.73 127.28 128.58 5,435
05/11/2015 128.72 129.34 128.57 128.66 16,798
05/08/2015 129.13 129.14 128.6118 128.95 12,931
05/07/2015 127.85 128.16 127.2758 127.9 7,123
05/06/2015 127.9 127.9 127.0701 127.862 5,271
05/05/2015 129.2 129.65 127.6 127.94 11,168
05/04/2015 129.2499 129.7599 129.2499 129.4501 5,502
05/01/2015 128.92 129.18 128.4 129.0299 5,879
04/30/2015 129.94 129.94 128.2 128.31 9,781
04/29/2015 130.87 130.87 130.101 130.56 4,375
04/28/2015 130.48 131.35 129.809 131.25 5,526
04/27/2015 131.58 131.6935 129.96 130.28 5,463
04/24/2015 131.79 131.84 131.22 131.22 6,804
04/23/2015 131.08 132 131.004 131.82 7,611
04/22/2015 130.83 131.51 130.607 131.302 9,548
04/21/2015 131.58 131.58 130.814 131.116 7,208
04/20/2015 130.92 131.6833 130.92 131.33 5,303
04/17/2015 131.28 131.28 129.92 130.32 22,946
04/16/2015 132.34 132.45 131.825 132.15 13,118
04/15/2015 131.88 133.0299 131.88 132.485 23,979
04/14/2015 131.82 131.82 131.2499 131.67 5,872
04/13/2015 131.43 132.29 131.43 131.7488 7,337
04/10/2015 131.45 131.971 131.45 131.676 4,301
04/09/2015 131.38 131.52 130.4962 131.3 16,581
04/08/2015 131.59 131.74 131.5321 131.618 10,407
04/07/2015 132.21 132.21 131.31 131.31 8,298
04/06/2015 130.67 132.4299 130.67 132.4099 8,779
04/02/2015 131.06 132.1199 131.06 131.57 7,186
*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?