$44.05 -1.01 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMJ historical data

Date Open High Low Close Volume
1/28/201545.1245.2243.8844.051,183,117
1/27/201544.8045.2844.4945.061,067,026
1/26/201545.1645.4444.8445.18610,840
1/23/201544.7945.6244.7045.091,716,147
1/22/201545.4245.6744.6945.021,805,121
1/21/201544.0745.1743.7345.121,494,354
1/20/201543.6444.4343.1143.902,121,851
1/16/201542.4943.9242.4543.902,963,566
1/15/201542.4942.9642.0142.362,165,618
1/14/201541.0542.2440.5542.082,747,726
1/13/201542.4042.9341.4441.802,672,404
1/12/201543.3243.8642.2542.683,491,038
1/9/201544.5044.5743.8344.371,047,189
1/8/201544.2444.8043.9144.501,537,017
1/7/201544.2744.6043.3743.932,088,680
1/6/201544.4945.1543.0043.892,896,647
1/5/201546.5146.5644.6844.791,907,890
1/2/201545.7547.0645.7546.921,947,856
12/31/201446.4646.7845.7945.951,660,750
12/30/201446.0046.6245.9046.321,460,770
12/29/201445.8546.5645.7346.371,119,166
12/26/201445.9146.1745.7145.95502,094
12/24/201445.9546.1845.5145.98474,743
12/23/201445.6446.1945.4046.012,512,366
12/22/201445.2945.5344.5245.492,191,733
12/19/201445.1845.7744.7945.664,019,712
12/18/201445.7646.9744.4945.333,664,440
12/17/201443.0745.5043.0745.233,534,149
12/16/201441.7143.9540.7343.145,672,613
12/15/201443.5744.1041.6642.112,722,722
12/12/201443.5643.9342.6943.283,369,238
12/11/201444.2945.4143.8744.142,156,158
12/10/201444.8445.2143.8944.282,871,005
12/9/201445.2646.1444.4545.955,049,505
12/8/201447.5747.7045.0045.392,457,772
12/5/201448.6448.6947.8247.89672,342
12/4/201448.6149.0747.9448.691,449,960
12/3/201447.7449.0147.5348.692,318,354
12/2/201445.9248.2945.9047.754,551,593
12/1/201448.4048.6345.9646.554,419,494
11/28/201450.6250.6248.4248.721,643,129
11/26/201450.9751.4050.4851.331,440,991
11/25/201451.8052.0651.3351.461,455,508
11/24/201452.3252.6851.5651.73827,699
11/21/201452.7853.3452.1852.301,770,207
11/20/201452.0452.6051.8652.40824,652
11/19/201451.5452.0451.5452.03721,285
11/18/201451.2151.8450.9451.54974,250
11/17/201450.6851.2950.5551.261,503,707
11/14/201450.1050.7850.0950.711,197,055
11/13/201450.6450.9349.7650.011,745,318
11/12/201450.2050.7850.0050.58500,055
11/11/201450.6750.7350.1350.561,326,639
11/10/201451.1351.4650.5750.58748,522
11/7/201450.1151.1350.0851.05853,969
11/6/201450.0850.3249.5549.99910,798
11/5/201449.6850.2149.3650.18854,615
11/4/201450.4050.6049.3249.581,598,929
11/3/201450.5651.2650.4150.931,770,399
10/31/201450.6250.9950.1050.66863,691
10/30/201450.9951.2150.3250.40465,937
10/29/201451.1851.4150.5051.12786,369
10/28/201450.9751.3050.5951.131,242,574
10/27/201451.1051.1249.8250.752,474,034
10/24/201451.1251.4750.7951.20893,613
10/23/201450.3951.2750.3950.97774,241
10/22/201451.0051.5650.3150.341,271,108
10/21/201450.2751.3850.1450.941,621,611
10/20/201449.6550.4449.3150.281,616,552
10/17/201450.0750.7748.6749.833,366,651
10/16/201446.9450.2046.5649.593,213,300
10/15/201445.1547.7543.8447.614,029,638
10/14/201446.3146.9443.4545.725,988,992
10/13/201448.5749.2346.1846.281,995,817
10/10/201449.3549.6646.4048.715,453,871
10/9/201451.1151.3349.2249.501,644,918
10/8/201451.5551.5550.0651.102,198,280
10/7/201451.8052.2251.4951.54378,750
10/6/201452.4752.6451.8052.07685,111
10/3/201452.6552.6952.3052.45441,142
10/2/201452.1552.6051.1252.473,363,336
10/1/201453.1553.4752.2252.251,691,067
9/30/201452.8953.1852.3653.081,178,920
9/29/201452.3552.9052.3352.861,522,933
9/26/201451.9652.6951.5952.591,026,002
9/25/201452.4452.6551.7351.971,362,040
9/24/201452.3652.6551.6652.461,395,527
9/23/201453.0553.1852.3652.361,333,660
9/22/201453.6753.8852.7853.152,996,559
9/19/201453.5053.8453.3953.83946,993
9/18/201453.2853.5352.8353.431,921,025
9/17/201452.9953.3652.7753.131,214,263
9/16/201452.3653.1352.2552.87974,167
9/15/201452.6152.6151.8152.391,525,219
9/12/201453.4753.4752.1452.55860,453
9/11/201453.6153.7252.9853.54653,886
9/10/201453.7453.9153.5053.62414,786
9/9/201453.5453.8953.3753.73523,770
9/8/201453.6653.9453.3553.58601,060
9/5/201453.3553.5653.1153.49355,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center