JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index $52.21

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : AMJ  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMJ historical data

Date Open High Low Close Volume
7/25/201452.3152.3552.0552.21315,072
7/24/201452.6552.8652.2952.36752,175
7/23/201452.5152.9752.5152.59265,043
7/22/201452.2252.5452.2252.47489,733
7/21/201451.9752.1451.7352.11235,497
7/18/201451.8852.2051.8652.00212,144
7/17/201451.7652.1351.7151.88263,939
7/16/201451.5051.9551.4051.91569,750
7/15/201451.4651.5651.2951.50528,335
7/14/201451.6751.9351.4351.56184,872
7/11/201451.4851.5751.2051.55168,030
7/10/201451.2351.7551.1151.37577,530
7/9/201451.2951.6550.5351.65832,384
7/8/201451.1851.3850.8850.99425,509
7/7/201451.9251.9451.0651.26443,865
7/3/201452.3952.4051.7451.91171,085
7/2/201452.6252.7052.2152.24249,060
7/1/201452.3252.6652.2052.57899,230
6/30/201452.1252.3951.9552.38473,703
6/27/201451.7552.2051.7552.07500,122
6/26/201451.8052.4351.6851.80220,422
6/25/201451.4751.9051.4151.75482,626
6/24/201451.2351.8051.1651.49736,383
6/23/201450.7451.3950.6151.35441,026
6/20/201450.8551.0050.4750.61650,541
6/19/201450.2550.9350.0250.86325,859
6/18/201450.6950.6949.8750.14494,414
6/17/201450.7350.8850.5350.71630,055
6/16/201450.1250.7450.1250.66401,221
6/13/201450.0050.1949.7250.19182,087
6/12/201450.1950.2949.8550.04233,586
6/11/201450.3250.4350.0750.15410,430
6/10/201450.3150.5350.0850.45334,875
6/9/201450.3050.5350.2050.32446,777
6/6/201450.3050.3950.0150.39389,132
6/5/201450.0450.1649.8650.05307,475
6/4/201449.7850.0849.7750.02254,372
6/3/201449.8449.9949.5749.70410,125
6/2/201449.4549.8549.2049.791,018,432
5/30/201449.1149.6248.9449.502,128,923
5/29/201448.9649.2948.9649.141,712,675
5/28/201449.0149.1848.8949.09280,459
5/27/201449.0749.4248.9549.071,583,707
5/23/201449.8249.9049.5849.71964,795
5/22/201449.5549.8849.2849.841,054,847
5/21/201449.5949.6949.3449.481,423,173
5/20/201449.4149.5049.1249.47218,504
5/19/201449.4949.6549.1849.25760,092
5/16/201449.2049.5549.2049.49380,654
5/15/201449.1949.4948.9549.19319,051
5/14/201449.0049.3248.8049.28243,798
5/13/201449.2249.5048.9048.98682,598
5/12/201448.9849.3148.8549.17568,466
5/9/201449.1449.1448.7848.97284,584
5/8/201449.8049.8048.8249.04599,289
5/7/201449.1749.8049.0949.74358,590
5/6/201449.4549.6049.0149.241,590,225
5/5/201448.9049.5848.4849.51513,768
5/2/201448.7148.9748.5248.94794,009
5/1/201448.5148.7848.3948.74508,532
4/30/201448.5148.5948.2448.48927,516
4/29/201448.1048.5948.0148.531,571,196
4/28/201447.8148.1047.7848.10308,796
4/25/201448.2048.2947.5647.75661,485
4/24/201448.5348.8348.0048.151,034,332
4/23/201448.5048.7148.3648.37582,102
4/22/201448.6448.8748.4648.57603,459
4/21/201448.2948.6048.1448.60507,391
4/17/201448.1448.3547.8248.19349,594
4/16/201447.7348.1647.5548.03381,377
4/15/201447.8447.9047.4747.65226,948
4/14/201447.6148.1647.4847.78501,447
4/11/201447.0047.6446.8447.54191,216
4/10/201447.5447.7246.8947.09245,701
4/9/201447.2047.5847.1947.49184,046
4/8/201446.7847.3846.6247.30199,542
4/7/201447.3447.7146.7546.84356,211
4/4/201447.3747.7247.2147.34271,366
4/3/201447.0247.4746.9347.30369,763
4/2/201447.0947.3547.0147.12514,302
4/1/201446.4847.2446.2647.22963,817
3/31/201446.4146.5446.0846.54362,206
3/28/201446.1946.3245.9346.28699,468
3/27/201445.6846.0745.5646.04369,595
3/26/201445.7146.0045.6445.76409,911
3/25/201445.8345.9945.6345.71630,929
3/24/201446.0946.1345.4845.74566,611
3/21/201446.1946.5945.8046.13892,838
3/20/201445.8046.1345.5446.09418,020
3/19/201446.4546.6245.8145.95531,521
3/18/201446.0246.5846.0046.42431,430
3/17/201445.9046.2345.5046.19391,478
3/14/201445.5146.0245.2745.85270,899
3/13/201445.8945.8945.3545.55596,437
3/12/201445.5245.8545.5145.79432,298
3/11/201446.1446.3145.6545.831,153,467
3/10/201446.1946.3845.9145.99839,542
3/7/201446.3946.3946.0546.201,846,284
3/6/201446.4346.5046.0946.24566,428
3/5/201446.2946.5746.0646.351,264,315
Trading Center