Historical Stock Prices

(ETF)
JPXN 
$54.99
*  
0.2401
0.44%
Get JPXN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading JPXN 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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 54.8931 54.995 54.8931 54.99 1,557
01/12/2017 54.67 54.7499 54.45 54.7499 1,969
01/11/2017 54.6186 54.6643 54.6186 54.6643 816
01/10/2017 54.5524 54.5524 54.41 54.41 2,272
01/09/2017 54.56 54.5929 54.5326 54.5326 2,550
01/06/2017 54.6199 54.6199 54.5501 54.554 375
01/05/2017 54.63 54.7019 54.63 54.6677 6,310
01/04/2017 54.098 54.25 54.057 54.25 52,079
01/03/2017 53.08 53.12 53.02 53.024 4,677
12/30/2016 53.06 53.06 52.795 53.02 8,206
12/29/2016 52.96 52.96 52.7508 52.7508 1,722
12/28/2016 53.43 53.441 53.3 53.44 1,561
12/27/2016 53.48 53.48 53.37 53.4342 1,702
12/23/2016 53.68 53.713 53.581 53.581 752
12/22/2016 53.542 53.57 53.4702 53.57 1,171
12/21/2016 54.25 54.44 54.25 54.2549 4,432
12/20/2016 54.631 54.67 54.62 54.62 6,292
12/19/2016 54.41 54.57 54.39 54.5 37,957
12/16/2016 54 54.1919 53.98 54.0125 19,683
12/15/2016 54.42 54.4905 54.42 54.43 1,439
12/14/2016 54.7893 54.88 54.7893 54.88 629
12/13/2016 55.34 55.375 55.26 55.375 1,825
12/12/2016 55.0099 55.0099 54.76 54.76 1,898
12/09/2016 55.1 55.23 55.1 55.23 1,520
12/08/2016 54.92 55.1853 54.92 55.1688 8,298
12/07/2016 54.17 54.55 54.1601 54.55 3,150
12/06/2016 53.58 53.89 53.57 53.8 13,856
12/05/2016 53.61 53.75 53.61 53.67 2,163
12/02/2016 53.3472 53.62 53.3472 53.62 6,133
12/01/2016 53.574 53.67 53.45 53.5 16,301
11/30/2016 54.31 54.31 53.97 53.98 5,301
11/29/2016 54.1149 54.2637 54.1149 54.14 3,178
11/28/2016 53.8748 53.9864 53.8748 53.95 29,453
11/25/2016 53.5626 53.5626 53.5626 53.5626 236
11/23/2016 53.9999 54.0371 53.79 54.0371 698
11/22/2016 54.01 54.12 53.949 53.949 22,981
11/21/2016 53.8739 53.8739 53.8025 53.8414 978
11/18/2016 53.58 53.64 53.5 53.52 2,570
11/17/2016 54.21 54.4 54.14 54.4 8,088
11/16/2016 53.88 53.9 53.64 53.64 5,636
11/15/2016 53.78 53.85 53.77 53.84 5,302
11/14/2016 53.58 53.79 53.511 53.7 2,947
11/11/2016 53.7299 53.76 53.54 53.67 13,102
11/10/2016 53.84 53.8568 53.61 53.8568 2,374
11/09/2016 53.39 53.96 53.39 53.83 24,444
11/08/2016 53.88 54.16 53.8 53.97 27,503
11/07/2016 54.02 54.15 54.02 54.15 2,145
11/04/2016 53.85 54 53.79 53.83 10,569
11/03/2016 54.53 54.53 54.39 54.41 6,862
11/02/2016 54.36 54.4799 54.35 54.37 155,217
11/01/2016 54.81 54.81 54.51 54.6696 2,052
10/31/2016 54.85 54.93 54.85 54.93 2,302
10/28/2016 54.73 54.754 54.6425 54.73 6,752
10/27/2016 54.7201 54.7596 54.72 54.72 454
10/26/2016 54.68 54.68 54.6 54.6086 596
10/25/2016 54.51 54.6566 54.51 54.64 1,272
10/24/2016 54.546 54.58 54.53 54.58 359
10/21/2016 54.45 54.51 54.45 54.508 1,127
10/20/2016 54.45 54.606 54.35 54.49 2,917
10/19/2016 54.04 54.2 54.04 54.145 993
10/18/2016 53.96 53.96 53.907 53.9092 494
10/17/2016 53.51 53.5906 53.5 53.512 3,375
10/14/2016 53.562 53.562 53.562 53.562 270
10/13/2016 53.26 53.51 53.26 53.44 5,584
*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?