$52.25 -0.83 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

Oct. 1, 2014 | 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
10/1/201453.1553.4752.2252.251,691,067
9/30/201452.8953.1852.3653.08928,873
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
9/4/201453.6953.9653.1353.331,487,970
9/3/201453.8854.1353.5653.68629,713
9/2/201453.9454.0553.6353.71760,269
8/29/201453.6054.0253.4953.931,539,919
8/28/201453.4853.6353.3053.56430,007
8/27/201453.1653.5853.1653.51385,137
8/26/201453.0853.3653.0053.21948,639
8/25/201453.3953.7453.1653.68364,860
8/22/201453.4653.5053.1553.26248,132
8/21/201453.6953.7853.2853.52382,708
8/20/201453.2553.7253.1253.60802,782
8/19/201453.0153.3553.0053.22237,395
8/18/201453.0753.0852.8352.94231,399
8/15/201452.7653.0652.5152.94727,163
8/14/201452.2352.8452.2352.701,415,372
8/13/201451.8952.5551.5552.26929,912
8/12/201451.8052.1251.0251.75628,982
8/11/201451.8352.6351.8052.181,170,525
8/8/201450.0750.4349.8150.371,297,261
8/7/201450.1550.5549.8450.09521,060
8/6/201450.0850.3249.6150.03571,132
8/5/201450.7750.9050.0650.18400,482
8/4/201450.0451.1049.9051.06563,638
8/1/201450.3451.0049.6149.991,424,021
7/31/201451.2151.2950.4050.40735,486
7/30/201452.1452.2551.1951.41855,438
7/29/201452.2452.4651.9552.01283,783
7/28/201452.1652.3051.9752.20490,145
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center