$38.30 -0.40 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

Jul. 31, 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
7/31/201538.5438.5938.2838.301,873,857
7/30/201539.2039.2038.4638.701,747,418
7/29/201538.2839.3238.1039.262,481,582
7/28/201537.6138.6437.4638.422,358,600
7/27/201536.9037.6436.6237.463,163,375
7/24/201536.8437.2936.6337.161,554,798
7/23/201536.7937.2736.7036.814,170,412
7/22/201537.5837.8936.5236.793,068,943
7/21/201538.0038.4537.5337.792,887,218
7/20/201538.8838.9437.8837.892,792,874
7/17/201539.3439.3938.6738.832,612,395
7/16/201539.9939.9939.2939.393,267,426
7/15/201540.3540.7339.8539.861,817,042
7/14/201540.1740.9740.1740.612,111,964
7/13/201540.1640.5040.0440.342,398,170
7/10/201539.6440.0739.5540.021,254,409
7/9/201539.7040.0639.3439.391,172,162
7/8/201540.0140.1539.1339.351,126,588
7/7/201539.2540.2638.7140.102,192,802
7/6/201539.1339.5239.0639.251,772,679
7/2/201539.0239.7938.9639.642,664,312
7/1/201539.6840.0038.9239.011,909,880
6/30/201539.9540.1539.4139.602,723,605
6/29/201540.3440.3939.8639.862,887,752
6/26/201540.6441.1740.5440.581,805,099
6/25/201541.3241.5940.8640.861,368,115
6/24/201541.3441.6541.2841.372,333,012
6/23/201541.5141.8841.4641.521,195,627
6/22/201541.6141.8441.4141.511,056,501
6/19/201542.0842.2141.3241.351,656,156
6/18/201542.0242.2741.9042.03732,375
6/17/201542.0342.3541.8542.021,086,321
6/16/201542.1542.2541.9042.06598,366
6/15/201541.5242.2541.3942.141,073,094
6/12/201541.5141.6741.3441.671,004,190
6/11/201541.9042.0041.5341.661,075,869
6/10/201542.0042.0941.7141.721,130,410
6/9/201541.9142.1641.7941.821,734,346
6/8/201542.2342.3141.7041.82919,792
6/5/201541.6142.3041.4542.161,776,762
6/4/201542.4042.7741.7941.822,477,699
6/3/201543.2643.3142.5342.561,741,351
6/2/201543.1643.3843.0043.311,228,550
6/1/201543.4243.4543.1043.13604,474
5/29/201543.4643.6843.1943.271,400,685
5/28/201543.5943.8043.3243.41985,894
5/27/201543.9144.1743.7943.911,365,263
5/26/201544.9844.9844.3544.54764,988
5/22/201544.6845.1144.6445.01692,055
5/21/201544.8445.0544.7344.89773,238
5/20/201545.0045.0544.7444.83442,871
5/19/201545.1345.2744.8745.04691,997
5/18/201545.0945.4144.8045.39596,732
5/15/201545.0645.3644.9045.061,715,042
5/14/201545.2545.3145.0145.201,120,075
5/13/201544.6845.5644.5744.951,554,153
5/12/201544.0844.5443.9744.37540,601
5/11/201544.4044.4644.1044.15634,396
5/8/201544.5744.8244.2244.47708,131
5/7/201545.0045.0044.1744.20908,608
5/6/201545.5445.6144.7344.98941,538
5/5/201545.6145.8145.2945.461,362,666
5/4/201545.6745.7745.3745.39955,991
5/1/201545.5945.8145.1645.691,198,769
4/30/201545.0845.6844.9845.401,255,772
4/29/201544.3245.3744.3245.13938,590
4/28/201544.5544.6644.3844.66407,124
4/27/201544.8044.9444.5744.591,052,941
4/24/201544.4044.8144.2344.72583,661
4/23/201544.0644.6144.0044.50468,940
4/22/201544.3244.5344.0044.131,219,273
4/21/201544.3744.5944.1844.231,162,449
4/20/201544.2044.7844.0844.37515,858
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!