$52.30 -0.10 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

Nov. 21, 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
11/21/201452.7853.3452.1852.301,770,207
11/20/201452.0452.6051.8652.40824,652
11/19/201451.5452.0451.5452.03721,285
11/18/201451.2151.8450.9451.54974,250
11/17/201450.6851.2950.5551.261,503,707
11/14/201450.1050.7850.0950.711,197,055
11/13/201450.6450.9349.7650.011,745,318
11/12/201450.2050.7850.0050.58500,055
11/11/201450.6750.7350.1350.561,326,639
11/10/201451.1351.4650.5750.58748,522
11/7/201450.1151.1350.0851.05853,969
11/6/201450.0850.3249.5549.99910,798
11/5/201449.6850.2149.3650.18854,615
11/4/201450.4050.6049.3249.581,598,929
11/3/201450.5651.2650.4150.931,770,399
10/31/201450.6250.9950.1050.66863,691
10/30/201450.9951.2150.3250.40465,937
10/29/201451.1851.4150.5051.12786,369
10/28/201450.9751.3050.5951.131,242,574
10/27/201451.1051.1249.8250.752,474,034
10/24/201451.1251.4750.7951.20893,613
10/23/201450.3951.2750.3950.97774,241
10/22/201451.0051.5650.3150.341,271,108
10/21/201450.2751.3850.1450.941,621,611
10/20/201449.6550.4449.3150.281,616,552
10/17/201450.0750.7748.6749.833,366,651
10/16/201446.9450.2046.5649.593,213,300
10/15/201445.1547.7543.8447.614,029,638
10/14/201446.3146.9443.4545.725,988,992
10/13/201448.5749.2346.1846.281,995,817
10/10/201449.3549.6646.4048.715,453,871
10/9/201451.1151.3349.2249.501,644,918
10/8/201451.5551.5550.0651.102,198,280
10/7/201451.8052.2251.4951.54378,750
10/6/201452.4752.6451.8052.07685,111
10/3/201452.6552.6952.3052.45441,142
10/2/201452.1552.6051.1252.473,363,336
10/1/201453.1553.4752.2252.251,691,067
9/30/201452.8953.1852.3653.081,178,920
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center