Historical Stock Prices

(ETF)
JNK 
$38.95
*  
0.12
0.31%
Get JNK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading JNK 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 39.1 39.17 38.91 38.95 1,752,102
12/24/2014 38.95 39.1 38.9 39.07 2,334,310
12/23/2014 38.9 38.975 38.78 38.96 7,454,069
12/22/2014 38.92 38.92 38.67 38.84 7,870,215
12/19/2014 38.62 38.89 38.55 38.89 10,049,640
12/18/2014 38.48 38.92 38.17 38.44 12,492,520
12/17/2014 37.6 38.33 37.55 38.17 15,698,420
12/16/2014 37.33 37.8 37.26 37.46 15,824,440
12/15/2014 37.74 37.81 37.3 37.74 17,857,040
12/12/2014 37.75 37.95 37.61 37.63 11,515,950
12/11/2014 38.34 38.39 37.8728 38.08 12,860,580
12/10/2014 38.69 38.69 38.21 38.32 11,987,730
12/09/2014 38.57 38.81 38.56 38.78 12,773,660
12/08/2014 39 39.1 38.84 38.89 4,403,957
12/05/2014 39.18 39.18 39.06 39.13 3,991,139
12/04/2014 39.19 39.21 39.11 39.17 6,592,472
12/03/2014 39.21 39.25 39.1401 39.21 6,392,271
12/02/2014 39.1 39.22 39.07 39.21 8,862,754
12/01/2014 39.41 39.41 39.06 39.09 15,499,880
11/28/2014 39.85 39.85 39.57 39.58 4,193,927
11/26/2014 39.94 40 39.93 39.98 2,721,734
11/25/2014 39.9 39.94 39.85 39.94 4,614,198
11/24/2014 39.92 39.94 39.86 39.88 4,574,689
11/21/2014 39.8 39.9264 39.79 39.87 5,376,905
11/20/2014 39.59 39.66 39.54 39.65 3,012,357
11/19/2014 39.67 39.7 39.55 39.67 6,724,730
11/18/2014 39.77 39.84 39.7099 39.71 9,517,504
11/17/2014 39.81 39.91 39.79 39.79 5,896,585
11/14/2014 40.02 40.04 39.84 39.86 7,765,518
11/13/2014 40.16 40.22 39.98 39.99 9,191,532
11/12/2014 40.23 40.25 40.16 40.2 7,357,018
11/11/2014 40.22 40.29 40.16 40.27 5,063,560
11/10/2014 40.2 40.21 40.16 40.19 2,120,257
11/07/2014 40.14 40.18 40.1 40.18 4,640,990
11/06/2014 40.05 40.17 40.05 40.16 4,607,265
11/05/2014 40.15 40.2 40.04 40.08 6,490,400
11/04/2014 40.19 40.25 40.1 40.12 7,770,313
11/03/2014 40.25 40.29 40.18 40.25 7,356,035
10/31/2014 40.43 40.48 40.36 40.36 5,697,864
10/30/2014 40.36 40.41 40.31 40.36 3,902,161
10/29/2014 40.39 40.39 40.27 40.38 7,039,044
10/28/2014 40.4 40.4 40.29 40.31 7,037,969
10/27/2014 40.35 40.42 40.28 40.31 5,583,260
10/24/2014 40.29 40.46 40.26 40.44 4,690,325
10/23/2014 40.42 40.53 40.28 40.28 10,573,780
10/22/2014 40.56 40.56 40.24 40.25 10,163,230
10/21/2014 40.47 40.54 40.36 40.53 9,922,330
10/20/2014 39.99 40.37 39.95 40.36 10,914,450
10/17/2014 39.87 40.1 39.795 40 13,702,280
10/16/2014 39.13 39.65 39.13 39.64 10,289,690
10/15/2014 39.34 39.45 38.93 39.38 13,091,180
10/14/2014 39.43 39.58 39.36 39.45 10,064,640
10/13/2014 39.49 39.64 39.33 39.36 8,792,960
10/10/2014 39.76 39.83 39.47 39.48 19,737,420
10/09/2014 40.27 40.27 39.84 39.85 6,591,662
10/08/2014 40.1 40.28 40.07 40.26 8,421,492
10/07/2014 40.23 40.27 40.13 40.14 6,959,291
10/06/2014 40.3 40.37 40.24 40.27 5,949,997
10/03/2014 40.22 40.32 40.15 40.24 5,715,566
10/02/2014 40.04 40.13 39.95 40.08 6,347,937
10/01/2014 40.04 40.13 39.94 40.08 7,627,310
09/30/2014 40.11 40.19 40.02 40.18 7,294,713
09/29/2014 39.88 40.02 39.82 39.98 9,092,334
09/26/2014 39.95 40.14 39.83 40.09 10,301,380
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?