$44.20 -0.39 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

Apr. 17, 2015 | 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
4/17/201544.4344.7244.1344.20956,881
4/16/201544.5044.7144.2644.59795,161
4/15/201544.4144.6144.0744.481,568,434
4/14/201543.7644.2143.5544.041,274,834
4/13/201543.5543.8643.4943.56498,492
4/10/201543.4343.8043.4343.75322,180
4/9/201543.4943.6143.2643.511,269,345
4/8/201543.4843.6543.1443.35927,368
4/7/201543.2043.6443.0243.43710,824
4/6/201543.1343.3842.9743.271,237,614
4/2/201542.7543.2542.7543.071,835,211
4/1/201542.8743.3042.7842.831,000,875
3/31/201542.8443.3442.7642.801,377,156
3/30/201542.7443.0642.5743.04669,821
3/27/201542.4843.0042.2642.53616,089
3/26/201542.9343.1742.5742.79786,208
3/25/201542.5043.0442.2242.74934,931
3/24/201543.5543.5542.5742.60705,881
3/23/201542.2843.3242.2843.21821,086
3/20/201542.5042.7442.3342.441,087,216
3/19/201542.1642.3041.8442.19920,717
3/18/201541.4042.9041.1942.571,257,167
3/17/201541.2341.9641.0741.611,192,851
3/16/201541.8241.8241.0641.54900,108
3/13/201541.8141.9841.3941.801,542,135
3/12/201542.3643.1441.9342.051,227,477
3/11/201542.8942.9542.1642.22868,006
3/10/201542.5043.0642.1643.011,329,173
3/9/201543.6743.9242.8642.862,283,782
3/6/201543.9544.4043.4743.70625,004
3/5/201544.3244.8044.1644.42397,740
3/4/201544.5044.5543.9444.26618,475
3/3/201544.1744.5543.9744.452,096,048
3/2/201544.6344.7344.0444.13598,370
2/27/201544.3144.7444.2844.601,089,047
2/26/201544.9745.2344.1944.33745,291
2/25/201545.4546.1345.3845.82602,031
2/24/201545.4945.7645.2745.501,004,543
2/23/201545.5445.9745.2745.43684,185
2/20/201545.5646.0845.2545.991,326,525
2/19/201545.1245.6544.6045.501,345,462
2/18/201545.8446.1445.3645.58676,877
2/17/201545.8446.3945.3445.90851,623
2/13/201545.6146.2545.6145.77675,125
2/12/201545.1545.4744.9545.41897,101
2/11/201545.3045.5844.6944.721,349,726
2/10/201545.5945.9044.8145.52898,714
2/9/201546.2246.4445.4545.59806,709
2/6/201546.3246.5045.7246.171,908,707
2/5/201545.5246.3645.3646.30611,461
2/4/201545.4945.8044.9545.381,725,727
2/3/201545.6546.2445.0045.782,085,515
2/2/201544.6445.1544.1845.152,736,353
1/30/201544.1145.0943.6044.401,503,574
1/29/201544.0544.3443.0944.241,828,129
1/28/201545.1245.2243.8844.051,183,117
1/27/201544.8045.2844.4945.061,067,026
1/26/201545.1645.4444.8445.18610,840
1/23/201544.7945.6244.7045.091,716,147
1/22/201545.4245.6744.6945.021,805,121
1/21/201544.0745.1743.7345.121,494,354
1/20/201543.6444.4343.1143.902,121,851
1/16/201542.4943.9242.4543.902,963,566
1/15/201542.4942.9642.0142.362,165,618
1/14/201541.0542.2440.5542.082,747,726
1/13/201542.4042.9341.4441.802,672,404
1/12/201543.3243.8642.2542.683,491,038
1/9/201544.5044.5743.8344.371,047,189
1/8/201544.2444.8043.9144.501,537,017
1/7/201544.2744.6043.3743.932,088,680
1/6/201544.4945.1543.0043.892,896,647
1/5/201546.5146.5644.6844.791,907,890
1/2/201545.7547.0645.7546.921,947,856
12/31/201446.4646.7845.7945.951,660,750
12/30/201446.0046.6245.9046.321,460,770
12/29/201445.8546.5645.7346.371,119,166
12/26/201445.9146.1745.7145.95502,094
12/24/201445.9546.1845.5145.98474,743
12/23/201445.6446.1945.4046.012,512,366
12/22/201445.2945.5344.5245.492,191,733
12/19/201445.1845.7744.7945.664,019,712
12/18/201445.7646.9744.4945.333,664,440
12/17/201443.0745.5043.0745.233,534,149
12/16/201441.7143.9540.7343.145,672,613
12/15/201443.5744.1041.6642.112,722,722
12/12/201443.5643.9342.6943.283,369,238
12/11/201444.2945.4143.8744.142,156,158
12/10/201444.8445.2143.8944.282,871,005
12/9/201445.2646.1444.4545.955,049,505
12/8/201447.5747.7045.0045.392,457,772
12/5/201448.6448.6947.8247.89672,342
12/4/201448.6149.0747.9448.691,449,960
12/3/201447.7449.0147.5348.692,318,354
12/2/201445.9248.2945.9047.754,551,593
12/1/201448.4048.6345.9646.554,419,494
11/28/201450.6250.6248.4248.721,643,129
11/26/201450.9751.4050.4851.331,440,991
11/25/201451.8052.0651.3351.461,455,508
11/24/201452.3252.6851.5651.73827,699
11/21/201452.7853.3452.1852.301,770,207
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center