$43.91 0.00 (%) JPMorgan Chase Exchange Traded Notes 2009-24.5.24 Series -E- Linked to Alerian MLP Index - NYSEARCA

May. 27, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center