Historical Stock Prices

(ETF)
JPNL 
$41.87
*  
0.59
1.39%
Get JPNL Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading JPNL 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 42.4 42.4 41.87 41.87 3,743
01/22/2015 40.78 42.46 40.58 42.46 7,311
01/21/2015 40.99 41.72 40.75 41.72 4,794
01/20/2015 41.88 41.88 41.0432 41.553 2,660
01/16/2015 40.15 40.74 40.15 40.6 3,606
01/15/2015 40.48 40.7385 39.44 39.45 6,173
01/14/2015 38.28 39 38.07 38.6 4,640
01/13/2015 39.56 40.1974 38.26 38.85 15,324
01/12/2015 38.06 38.4052 37.47 38.21 7,147
01/09/2015 39.39 39.39 38.2952 38.43 6,933
01/08/2015 38.96 39.7699 38.96 39.53 7,601
01/07/2015 38.42 38.73 38.1901 38.35 7,626
01/06/2015 37.87 37.964 36.105 36.73 8,802
01/05/2015 39.19 39.19 38.152 38.54 7,633
01/02/2015 40.9101 40.9101 39.79 39.97 3,268
12/31/2014 40.64 40.83 39.73 39.73 8,773
12/30/2014 40.35 40.66 40.35 40.35 6,600
12/29/2014 41.82 42.15 41.46 42.15 15,499
12/26/2014 43.1 43.11 43.0795 43.11 1,010
12/24/2014 42.2299 42.2299 42.2299 42.2299 360
12/23/2014 42.46 42.7 42.36 42.36 1,752
12/22/2014 42.21 42.5088 42.05 42.26 1,818
12/19/2014 42.74 43.001 42.44 42.46 7,217
12/18/2014 41.64 41.95 41.611 41.94 11,516
12/17/2014 39.36 40.65 39.36 39.94 12,895
12/16/2014 38.34 39.39 37.99 38.2 8,359
12/15/2014 40 40.08 37.61 38.29 13,203
12/12/2014 41.48 41.6 40.4 40.4 5,330
12/11/2014 42.63 42.686 41.64 41.64 3,347
12/10/2014 42.45 42.46 41.08 41.18 8,905
12/09/2014 42.42 43.44 42.19 43.44 18,170
12/08/2014 43.38 43.66 42.78 42.78 12,031
12/05/2014 44.83 45.13 44.52 44.79 1,469
12/04/2014 44.5601 45.1299 44.41 44.87 5,558
12/03/2014 44.51 45.01 44.51 45 3,825
12/02/2014 45.05 45.32 45.05 45.09 6,224
12/01/2014 44.37 44.56 44.06 44.19 10,597
11/28/2014 43.44 43.7099 43.38 43.41 14,145
11/26/2014 43.98 44.16 43.63 43.9 2,777
11/25/2014 43.778 44.18 43.64 44.18 1,022
11/24/2014 43.98 44.11 43.73 43.74 4,622
11/21/2014 44.51 44.5108 43.52 43.52 9,083
11/20/2014 42.03 43.03 41.9705 42.78 16,341
11/19/2014 43.77 44.15 43.6701 44.15 6,038
11/18/2014 44.31 44.96 44.23 44.82 8,414
11/17/2014 43 43.42 42.57 43.19 14,496
11/14/2014 44.97 45.25 44.7 45.25 2,881
11/13/2014 45.57 45.84 45.09 45.3899 8,815
11/12/2014 43.71 44.53 43.71 44.53 3,109
11/11/2014 44.79 45.09 44.468 44.67 15,218
11/10/2014 43.34 44.28 43.31 43.9922 10,082
11/07/2014 42.63 43.18 42.1 43.18 15,978
11/06/2014 43.67 43.86 43.28 43.56 14,851
11/05/2014 45.621 45.67 45.1 45.425 19,370
11/04/2014 45.17 46.31 44.673 46.175 40,442
11/03/2014 48.8 51.28 48.36 50.12 64,356
10/31/2014 48.41 49.08 47.74 48.9 50,032
10/30/2014 41.57 43.09 41.44 42.55 8,247
10/29/2014 41.98 42.4499 41.12 41.49 6,638
10/28/2014 40.48 40.98 40.338 40.86 12,661
10/27/2014 39.96 40.4 39.85 40.16 4,651
10/24/2014 39.64 40.22 39.64 40.05 5,242
10/23/2014 39.57 40.39 39.53 39.7 10,036
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?