Historical Stock Prices

(ETF)
JXI 
$49.66
*  
1
1.97%
Get JXI Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading JXI 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 50.31 50.41 49.66 49.66 98,640
01/29/2015 50.2 50.81 50.12 50.66 49,201
01/28/2015 50.625 50.6269 49.785 49.85 64,946
01/27/2015 50.01 50.49 50 50.31 61,288
01/26/2015 49.84 50.1097 49.43 50.08 3,240,253
01/23/2015 49.5 49.82 49.5 49.68 10,650
01/22/2015 49.8 49.84 49.45 49.79 18,838
01/21/2015 49.15 49.69 49.15 49.69 15,290
01/20/2015 49.33 49.46 48.9655 49.27 70,230
01/16/2015 48.64 49.2 48.58 49.11 48,130
01/15/2015 48.51 48.65 48.28 48.56 23,238
01/14/2015 47.75 48.35 47.75 48.35 10,786
01/13/2015 48.34 48.74 47.9376 48.14 13,667
01/12/2015 48.12 48.16 47.78 47.94 157,846
01/09/2015 48.6 48.62 47.995 48.23 40,134
01/08/2015 48.32 48.8445 48.32 48.61 26,290
01/07/2015 48.03 48.41 47.81 48.23 74,089
01/06/2015 47.98 48.6 47.87 47.89 34,139
01/05/2015 48.51 48.84 47.97 48.06 127,759
01/02/2015 49.09 49.2299 48.82 49.2 19,612
12/31/2014 49.84 49.9516 49.04 49.17 9,753
12/30/2014 50.48 50.55 49.69 49.7 13,503
12/29/2014 50.29 50.84 50.2254 50.69 126,246
12/26/2014 49.9055 50.66 49.9055 50.43 7,892
12/24/2014 49.44 50.1439 49.44 50.14 6,925
12/23/2014 49.43 49.63 49.317 49.39 9,497
12/22/2014 49.31 49.33 49.0335 49.3 29,072
12/19/2014 49.22 49.3999 49.03 49.22 23,450
12/18/2014 49.43 50.12 49.43 50.01 18,928
12/17/2014 49.9883 49.9883 48.6 49.06 13,832
12/16/2014 48.18 48.9954 48.16 48.44 10,967
12/15/2014 48.95 48.95 48.0101 48.15 10,956
12/12/2014 49.44 49.44 48.955 48.955 11,780
12/11/2014 49.19 49.87 49.19 49.41 23,899
12/10/2014 50.08 50.1 49.37 49.42 10,996
12/09/2014 49.37 49.98 49.37 49.885 37,377
12/08/2014 49.9 50.1923 49.88 50.01 33,617
12/05/2014 50.11 50.234 49.9358 50.06 17,112
12/04/2014 50.33 50.33 50.035 50.11 28,964
12/03/2014 50.31 50.314 50.071 50.22 45,348
12/02/2014 50.16 50.4 50.148 50.31 42,530
12/01/2014 49.91 50.4399 49.91 50.22 80,327
11/28/2014 49.74 50.21 49.74 50.0389 60,020
11/26/2014 49.73 50 49.73 49.9 46,972
11/25/2014 49.44 49.6237 49.319 49.51 26,328
11/24/2014 49.65 49.68 49.35 49.39 34,351
11/21/2014 49.54 49.97 49.2601 49.5 15,126
11/20/2014 49.08 49.29 49.08 49.15 25,689
11/19/2014 49.47 49.7399 49.3376 49.55 74,339
11/18/2014 49.31 49.6 49.2788 49.45 27,731
11/17/2014 48.52 49.1714 48.52 49.17 38,819
11/14/2014 48.8 48.87 48.66 48.77 9,297
11/13/2014 49.07 49.2 48.8232 48.87 37,735
11/12/2014 49.58 49.58 48.98 49.11 50,447
11/11/2014 49.94 50.0799 49.89 50 13,555
11/10/2014 49.62 49.93 49.62 49.93 32,855
11/07/2014 49.37 49.58 49.3 49.562 42,798
11/06/2014 50.08 50.08 49.36 49.38 33,375
11/05/2014 49.53 50.1 49.53 50.06 27,274
11/04/2014 49.45 49.69 49.119 49.32 28,693
11/03/2014 49.59 49.67 49.34 49.53 30,225
10/31/2014 49.84 49.9399 49.39 49.83 26,585
10/30/2014 48.87 49.5 48.87 49.5 8,350
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?