$32.30 +0.15 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSE ARCA

Jul. 22, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMJ historical data

Date Open High Low Close Volume
7/22/201632.2632.3532.0632.30988,064
7/21/201632.3132.6531.9932.151,720,676
7/20/201631.8732.4631.7832.361,180,570
7/19/201632.1432.2831.8332.14753,404
7/18/201632.0132.3731.9032.221,227,361
7/15/201632.2632.4131.9132.081,553,163
7/14/201632.2332.4131.9932.241,342,907
7/13/201632.2732.5331.7832.033,883,370
7/12/201631.8532.6231.8532.405,944,449
7/11/201631.6632.0031.4231.451,045,509
7/8/201631.4431.6931.1231.531,198,813
7/7/201631.4731.8631.0231.215,648,417
7/6/201631.1231.3330.9031.211,420,585
7/5/201631.0331.3930.8431.312,238,765
7/1/201632.1732.1731.3731.542,237,168
6/30/201631.8531.9431.2731.812,461,689
6/29/201631.4031.8931.4031.712,139,004
6/28/201630.6331.2930.4231.223,417,928
6/27/201630.5030.9829.8030.134,715,009
6/24/201631.2032.1030.4031.155,204,411
6/23/201631.9832.2631.5932.252,996,115
6/22/201631.6931.9431.3431.553,947,468
6/21/201630.7831.6230.7831.574,020,660
6/20/201631.0631.4430.8731.044,665,244
6/17/201630.8530.9130.5130.775,915,435
6/16/201630.3330.7030.0030.602,539,205
6/15/201630.0430.8129.9130.592,877,477
6/14/201630.5030.5729.8430.322,070,936
6/13/201630.7130.9130.3430.612,091,226
6/10/201631.3531.5030.8730.973,424,927
6/9/201631.3231.7531.3231.701,021,812
6/8/201632.1232.2531.6631.781,802,534
6/7/201631.9932.0631.8131.931,827,856
6/6/201631.3631.7631.2131.691,455,460
6/3/201631.0331.3130.7930.982,040,883
6/2/201630.5831.1430.4631.061,737,718
6/1/201629.8430.9029.8430.863,979,677
5/31/201630.2230.6730.0430.213,675,599
5/27/201630.1630.2829.7530.121,273,547
5/26/201630.5730.6929.9830.141,574,208
5/25/201630.4230.6730.1530.422,248,323
5/24/201631.1031.2830.5630.632,693,624
5/23/201630.9731.1230.7630.911,436,436
5/20/201630.8331.1830.5131.021,943,407
5/19/201629.8130.7929.6530.612,146,757
5/18/201630.8630.9129.9830.102,762,290
5/17/201630.3931.1430.3230.762,852,476
5/16/201630.1830.6130.1530.531,719,976
5/13/201629.6530.1929.6529.761,236,772
5/12/201629.7830.1529.6029.921,786,701
5/11/201629.3029.8628.8129.573,893,804
5/10/201629.3929.7329.1429.292,744,030
5/9/201629.3929.6328.5529.184,755,703
5/6/201629.5429.9429.3229.592,222,963
5/5/201629.8430.2229.4629.642,335,189
5/4/201629.1129.5528.8429.253,176,188
5/3/201629.4829.5028.6929.043,263,868
5/2/201630.0430.3529.2729.682,026,069
4/29/201629.9030.1529.6030.041,981,797
4/28/201629.8630.1629.5329.623,272,273
4/27/201629.8730.3429.6130.022,934,567
4/26/201629.7730.0229.3329.552,237,085
4/25/201630.0030.1429.4729.581,332,726
4/22/201629.8230.0029.6629.943,749,986
4/21/201629.5729.9529.4529.582,000,517
4/20/201628.5429.7728.5429.522,459,266
4/19/201627.9329.0527.7128.996,113,444
4/18/201626.3828.0526.3227.941,404,877
4/15/201627.5727.6927.1227.181,791,443
4/14/201627.9528.0627.4627.661,081,968
4/13/201627.9428.0727.5627.841,497,762
4/12/201626.9428.0526.9027.852,016,571
4/11/201627.2827.5226.7626.872,345,508
4/8/201626.6927.2526.6926.932,088,500
4/7/201626.3026.5025.9326.292,657,579
4/6/201625.9826.4425.7226.262,063,501
4/5/201625.8426.2325.5225.551,615,032
4/4/201626.5226.7025.8325.871,015,822
4/1/201626.8026.9226.0426.381,634,905
3/31/201626.5527.1726.4927.093,613,761
3/30/201626.5326.9526.4226.601,393,687
3/29/201625.7526.2125.3026.092,488,208
3/28/201626.5126.5125.7425.922,335,139
3/24/201625.6026.4725.4126.201,643,439
3/23/201626.9927.0926.1926.261,742,381
3/22/201626.7027.3926.6027.231,099,310
3/21/201627.7427.7426.7226.822,173,105
3/18/201627.5328.2527.0727.506,178,464
3/17/201627.3127.9127.0527.614,914,547
3/16/201626.0227.1325.9727.032,743,353
3/15/201625.9925.9925.3125.872,403,045
3/14/201625.9726.3725.6526.121,658,629
3/11/201625.9326.4025.8826.222,810,458
3/10/201625.9726.1125.4525.643,505,464
3/9/201625.8226.2225.6825.935,600,710
3/8/201627.3727.4225.6125.685,511,624
3/7/201626.6027.4426.4627.435,653,725
3/4/201626.5627.0026.2526.485,577,137
3/3/201625.8726.8025.7526.564,589,065
3/2/201625.0325.9324.7025.872,640,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center