$29.64 +0.39 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSE ARCA

May. 5, 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
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
3/1/201625.0725.2024.6825.073,558,024
2/29/201624.9825.2624.6425.003,273,641
2/26/201624.7225.4124.5624.693,668,907
2/25/201624.3924.6823.8924.436,191,706
2/24/201624.1825.2323.7125.144,172,705
2/23/201625.4525.4824.5724.643,673,615
2/22/201624.9425.6724.8225.533,788,737
2/19/201624.4124.4723.8024.333,471,617
2/18/201625.1325.4424.2924.783,429,059
2/17/201624.2524.9423.9424.656,911,766
2/16/201622.6823.5922.5923.447,399,667
2/12/201621.3422.2021.1122.055,220,145
2/11/201621.4722.0920.4220.885,227,987
2/10/201621.7822.3521.1821.844,159,062
2/9/201622.1222.2221.1121.685,356,271
2/8/201623.8823.9322.2322.556,486,079
2/5/201625.3525.4324.3024.533,352,093
2/4/201624.9325.5524.5625.242,913,798
2/3/201625.4825.4823.7024.807,169,346
2/2/201624.8025.0724.2924.747,844,990
2/1/201625.1125.4724.4725.246,041,431
1/29/201625.6526.3725.4325.665,480,034
1/28/201625.2626.1824.8425.395,233,544
1/27/201624.3824.8123.5724.315,682,547
1/26/201624.0624.7423.2224.447,031,851
1/25/201623.9025.2623.4423.5211,702,939
1/22/201623.3024.7723.2824.227,624,133
1/21/201621.3422.8021.2122.364,266,560
1/20/201622.3422.3620.3521.329,289,676
1/19/201624.1724.4222.1522.6710,211,502
1/15/201623.9324.8123.8324.107,507,511
1/14/201623.8925.3223.6525.257,996,946
1/13/201625.4225.9623.4423.858,381,344
1/12/201625.7426.4523.7625.3611,929,364
1/11/201626.7126.8624.9825.349,986,174
1/8/201626.2827.1726.2626.727,557,387
1/7/201627.1527.5326.3126.417,274,641
1/6/201628.6228.8027.5027.785,791,760
1/5/201629.3529.5128.7329.226,718,955
1/4/201628.8629.4628.5929.357,156,306
12/31/201527.5629.1827.5028.978,654,237
12/30/201527.7028.1127.2227.865,172,867
12/29/201528.7329.0027.8728.164,431,366
12/28/201528.7628.7627.8828.326,078,606
12/24/201528.8829.4528.7728.972,654,709
12/23/201527.6329.0827.6129.078,659,386
12/22/201526.5127.9526.2027.469,475,325
12/21/201525.3026.3825.1226.377,947,312
12/18/201525.2325.7924.1725.497,005,065
12/17/201525.9526.1824.8325.238,163,054
12/16/201524.9126.4024.8926.037,929,808
12/15/201525.0925.3924.5425.045,983,784
12/14/201525.4025.5024.1824.667,617,044
12/11/201526.6426.6425.2025.408,218,505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center