JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index $53.21

down -0.47


26/8/2014 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
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
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
Trading Center