$29.89 +0.15 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSE ARCA

Dec. 7, 2016 | 04:00 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
12/7/201629.7929.9729.6229.891,666,110
12/6/201629.5729.9129.5329.741,937,360
12/5/201629.9630.0129.6529.751,620,459
12/2/201629.8530.0929.6329.793,113,737
12/1/201630.6230.6729.6129.654,352,405
11/30/201630.0330.6229.9230.225,417,505
11/29/201629.2629.3128.8429.264,079,972
11/28/201630.4030.4029.5129.521,900,181
11/25/201630.3630.3630.0230.10759,039
11/23/201630.6530.9230.5830.852,243,084
11/22/201630.9931.2330.5530.762,652,432
11/21/201631.2931.2930.5630.932,266,845
11/18/201630.6030.7430.3630.722,270,094
11/17/201630.5530.7730.3430.392,370,792
11/16/201631.2431.2430.2230.292,647,245
11/15/201630.8730.9430.5630.782,472,944
11/14/201629.9530.5129.9330.433,018,933
11/11/201630.4730.5129.8030.094,407,600
11/10/201630.1830.7130.1130.432,969,007
11/9/201629.4530.3028.5530.113,096,367
11/8/201629.1629.6229.1629.261,438,150
11/7/201629.2529.4829.2129.29906,423
11/4/201629.3729.3728.9829.051,470,856
11/3/201629.4429.5229.2229.361,947,118
11/2/201629.6929.7128.9529.512,548,800
11/1/201630.2030.4229.7429.821,847,468
10/31/201630.3830.4729.9830.141,724,781
10/28/201630.6831.4630.4330.442,528,397
10/27/201631.0131.1830.7430.761,275,805
10/26/201630.6530.9330.5130.891,559,132
10/25/201631.2031.2830.8630.881,037,877
10/24/201631.1831.5531.0931.34999,502
10/21/201631.4731.4731.2031.331,701,021
10/20/201631.4531.4831.1631.472,998,166
10/19/201631.3631.6331.2631.471,928,105
10/18/201631.0331.2630.9731.23889,375
10/17/201630.9631.0730.8030.931,119,078
10/14/201631.1231.2330.8130.891,482,290
10/13/201630.8731.1330.7031.03959,887
10/12/201630.9231.1630.8331.05750,169
10/11/201631.2231.2230.8131.07854,066
10/10/201630.8831.3730.7831.28889,603
10/7/201630.7030.9830.6830.681,055,057
10/6/201631.0531.1530.6130.761,228,410
10/5/201631.1131.5130.8830.982,141,205
10/4/201631.3531.4430.6530.781,486,729
10/3/201631.4431.7431.1431.231,521,497
9/30/201631.5431.6531.2731.501,998,728
9/29/201631.6231.7731.1531.311,676,417
9/28/201631.0031.6430.6331.572,426,210
9/27/201630.9431.1030.6430.881,282,271
9/26/201631.2831.5231.1131.161,162,698
9/23/201631.4231.5631.1431.271,868,741
9/22/201631.2531.4931.0031.421,608,521
9/21/201630.2830.9830.1730.931,093,492
9/20/201630.1730.5230.1530.151,020,562
9/19/201630.1130.5230.0530.332,057,120
9/16/201629.6330.0029.5229.951,672,604
9/15/201629.9830.2129.7729.831,957,696
9/14/201629.7530.4729.5929.983,105,027
9/13/201630.7030.8529.8529.964,808,014
9/12/201630.9131.2330.6331.011,878,156
9/9/201631.5131.7131.0031.001,672,217
9/8/201631.7132.0531.6631.842,067,228
9/7/201631.6431.8231.4031.641,645,197
9/6/201631.4431.6731.3331.571,220,923
9/2/201631.1531.4031.0031.36640,675
9/1/201630.8531.1630.6630.951,483,473
8/31/201630.9831.0430.6331.001,650,599
8/30/201631.2631.4130.9431.091,851,898
8/29/201631.0931.2230.9131.171,401,578
8/26/201631.1931.3630.9231.052,112,977
8/25/201630.9331.0930.8030.99907,207
8/24/201631.1631.2930.8630.952,259,607
8/23/201631.7731.8631.5431.732,419,403
8/22/201631.7531.9931.6031.731,680,296
8/19/201632.3332.3931.9832.031,617,529
8/18/201632.1032.5631.6832.363,462,338
8/17/201632.1332.3231.9232.071,499,209
8/16/201632.0232.2631.6832.132,366,818
8/15/201632.2432.3632.0632.111,840,096
8/12/201631.9732.3431.7232.051,144,693
8/11/201631.6531.9531.5631.771,487,590
8/10/201632.0032.0931.4931.60879,239
8/9/201632.3132.4231.8531.96921,334
8/8/201631.9632.4731.6032.161,896,982
8/5/201631.6332.2531.4131.841,364,280
8/4/201631.8431.9931.3431.591,616,004
8/3/201631.0831.7731.0231.764,085,208
8/2/201630.9531.2930.4630.935,263,051
8/1/201631.9431.9630.7030.906,419,340
7/29/201631.5531.9531.3531.911,058,816
7/28/201631.7131.7331.3731.551,500,177
7/27/201631.8932.1831.5131.562,724,422
7/26/201632.0532.1731.6931.822,174,724
7/25/201632.0832.3031.9332.00943,668
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center