Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

JPMorgan Mid Cap Equity R5 (JMEEX)

58.22
-0.06
(-0.10%)
At close: 8:01:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202558.2258.2258.2258.2258.22-
Apr 14, 202558.2858.2858.2858.2858.28-
Apr 11, 202557.6457.6457.6457.6457.64-
Apr 10, 202556.7956.7956.7956.7956.79-
Apr 9, 202558.6158.6158.6158.6158.61-
Apr 8, 202554.2354.2354.2354.2354.23-
Apr 7, 202555.1655.1655.1655.1655.16-
Apr 4, 202555.5255.5255.5255.5255.52-
Apr 3, 202558.7158.7158.7158.7158.71-
Apr 2, 202561.8761.8761.8761.8761.87-
Apr 1, 202561.1461.1461.1461.1461.14-
Mar 31, 202560.8660.8660.8660.8660.86-
Mar 28, 202560.6460.6460.6460.6460.64-
Mar 27, 202561.5961.5961.5961.5961.59-
Mar 26, 202562.0862.0862.0862.0862.08-
Mar 25, 202562.5162.5162.5162.5162.51-
Mar 24, 202562.6562.6562.6562.6562.65-
Mar 21, 202561.3361.3361.3361.3361.33-
Mar 20, 202561.4161.4161.4161.4161.41-
Mar 19, 202561.6361.6361.6361.6361.63-
Mar 18, 202560.9660.9660.9660.9660.96-
Mar 17, 202561.4161.4161.4161.4161.41-
Mar 14, 202560.5460.5460.5460.5460.54-
Mar 13, 202559.1659.1659.1659.1659.16-
Mar 12, 202560.0060.0060.0060.0060.00-
Mar 11, 202559.9859.9859.9859.9859.98-
Mar 10, 202560.3360.3360.3360.3360.33-
Mar 7, 202561.7961.7961.7961.7961.79-
Mar 6, 202561.5161.5161.5161.5161.51-
Mar 5, 202562.7262.7262.7262.7262.72-
Mar 4, 202562.1262.1262.1262.1262.12-
Mar 3, 202563.2863.2863.2863.2863.28-
Feb 28, 202564.2564.2564.2564.2564.25-
Feb 27, 202563.4363.4363.4363.4363.43-
Feb 26, 202563.9663.9663.9663.9663.96-
Feb 25, 202563.9663.9663.9663.9663.96-
Feb 24, 202564.2164.2164.2164.2164.21-
Feb 21, 202564.3964.3964.3964.3964.39-
Feb 20, 202565.8365.8365.8365.8365.83-
Feb 19, 202566.4066.4066.4066.4066.40-
Feb 18, 202566.6866.6866.6866.6866.68-
Feb 14, 202566.2866.2866.2866.2866.28-
Feb 13, 202566.4266.4266.4266.4266.42-
Feb 12, 202565.8665.8665.8665.8665.86-
Feb 11, 202566.1266.1266.1266.1266.12-
Feb 10, 202566.4566.4566.4566.4566.45-
Feb 7, 202566.3666.3666.3666.3666.36-
Feb 6, 202566.6166.6166.6166.6166.61-
Feb 5, 202566.5466.5466.5466.5466.54-
Feb 4, 202566.1166.1166.1166.1166.11-
Feb 3, 202565.9365.9365.9365.9365.93-
Jan 31, 202566.4466.4466.4466.4466.44-
Jan 30, 202566.9066.9066.9066.9066.90-
Jan 29, 202566.1666.1666.1666.1666.16-
Jan 28, 202566.3266.3266.3266.3266.32-
Jan 27, 202566.0366.0366.0366.0366.03-
Jan 24, 202566.7666.7666.7666.7666.76-
Jan 23, 202566.8466.8466.8466.8466.84-
Jan 22, 202566.7566.7566.7566.7566.75-
Jan 21, 202566.8166.8166.8166.8166.81-
Jan 17, 202565.8765.8765.8765.8765.87-
Jan 16, 202565.6665.6665.6665.6665.66-
Jan 15, 202565.0965.0965.0965.0965.09-
Jan 14, 202564.3164.3164.3164.3164.31-
Jan 13, 202563.6463.6463.6463.6463.64-
Jan 10, 202563.1563.1563.1563.1563.15-
Jan 8, 202564.2564.2564.2564.2564.25-
Jan 7, 202564.0664.0664.0664.0664.06-
Jan 6, 202564.5064.5064.5064.5064.50-
Jan 3, 202564.4864.4864.4864.4864.48-
Jan 2, 202563.6563.6563.6563.6563.65-
Dec 31, 202463.6863.6863.6863.6863.68-
Dec 30, 202463.7663.7663.7663.7663.76-
Dec 27, 202464.3264.3264.3264.3264.32-
Dec 26, 202464.9164.9164.9164.9164.91-
Dec 24, 202464.8264.8264.8264.8264.82-
Dec 23, 202464.3264.3264.3264.3264.32-
Dec 20, 202464.2864.2864.2864.2864.28-
Dec 19, 2024 0.38 Dividend
Dec 19, 202463.3863.3863.3863.3863.38-
Dec 18, 202463.8163.8163.8163.8163.44-
Dec 17, 202465.9965.9965.9965.9965.60-
Dec 16, 202466.6266.6266.6266.6266.23-
Dec 13, 202466.6166.6166.6166.6166.22-
Dec 12, 2024 0.00 Dividend
Dec 12, 202466.9066.9066.9066.9066.51-
Dec 12, 2024 2.59 Capital Gains
Dec 11, 202469.6969.6969.6969.6966.70-
Dec 10, 202469.3769.3769.3769.3766.40-
Dec 9, 202469.9869.9869.9869.9866.98-
Dec 6, 202470.6870.6870.6870.6867.65-
Dec 5, 202470.6670.6670.6670.6667.63-
Dec 4, 202471.0571.0571.0571.0568.01-
Dec 3, 202470.7770.7770.7770.7767.74-
Dec 2, 202470.9170.9170.9170.9167.87-
Nov 29, 202471.2371.2371.2371.2368.18-
Nov 27, 202471.1071.1071.1071.1068.05-
Nov 26, 202471.2571.2571.2571.2568.20-
Nov 25, 202471.3371.3371.3371.3368.27-
Nov 22, 202470.7670.7670.7670.7667.73-
Nov 21, 202469.9869.9869.9869.9866.98-
Nov 20, 202468.9868.9868.9868.9866.03-
Nov 19, 202468.7068.7068.7068.7065.76-
Nov 18, 202468.5368.5368.5368.5365.59-
Nov 15, 202468.2068.2068.2068.2065.28-
Nov 14, 202468.7168.7168.7168.7165.77-
Nov 13, 202469.3969.3969.3969.3966.42-
Nov 12, 202469.4469.4469.4469.4466.47-
Nov 11, 202469.8769.8769.8769.8766.88-
Nov 8, 202469.3669.3669.3669.3666.39-
Nov 7, 202468.8468.8468.8468.8465.89-
Nov 6, 202468.6668.6668.6668.6665.72-
Nov 5, 202466.4066.4066.4066.4063.56-
Nov 4, 202465.6865.6865.6865.6862.87-
Nov 1, 202465.5965.5965.5965.5962.78-
Oct 31, 202465.6965.6965.6965.6962.88-
Oct 30, 202466.5166.5166.5166.5163.66-
Oct 29, 202466.3666.3666.3666.3663.52-
Oct 28, 202466.4766.4766.4766.4763.62-
Oct 25, 202466.0266.0266.0266.0263.19-
Oct 24, 202466.4166.4166.4166.4163.57-
Oct 23, 202466.2366.2366.2366.2363.39-
Oct 22, 202466.3466.3466.3466.3463.50-
Oct 21, 202466.7666.7666.7666.7663.90-
Oct 18, 202467.3167.3167.3167.3164.43-
Oct 17, 202467.1467.1467.1467.1464.26-
Oct 16, 202467.0367.0367.0367.0364.16-
Oct 15, 202466.6166.6166.6166.6163.76-
Oct 14, 202466.9066.9066.9066.9064.03-
Oct 11, 202466.4266.4266.4266.4263.57-
Oct 10, 202465.5865.5865.5865.5862.77-
Oct 9, 202465.7465.7465.7465.7462.92-
Oct 8, 202465.2865.2865.2865.2862.48-
Oct 7, 202465.0565.0565.0565.0562.26-
Oct 4, 202465.5965.5965.5965.5962.78-
Oct 3, 202464.9364.9364.9364.9362.15-
Oct 2, 202465.2465.2465.2465.2462.45-
Oct 1, 202465.2265.2265.2265.2262.43-
Sep 30, 202465.6365.6365.6365.6362.82-
Sep 27, 202465.5465.5465.5465.5462.73-
Sep 26, 202465.4565.4565.4565.4562.65-
Sep 25, 202465.0565.0565.0565.0562.26-
Sep 24, 202465.3965.3965.3965.3962.59-
Sep 23, 202465.3765.3765.3765.3762.57-
Sep 20, 202465.1365.1365.1365.1362.34-
Sep 19, 202465.4065.4065.4065.4062.60-
Sep 18, 202464.4864.4864.4864.4861.72-
Sep 17, 202464.5564.5564.5564.5561.78-
Sep 16, 202464.4064.4064.4064.4061.64-
Sep 13, 202463.9563.9563.9563.9561.21-
Sep 12, 202463.2963.2963.2963.2960.58-
Sep 11, 202462.8762.8762.8762.8760.18-
Sep 10, 202462.6862.6862.6862.6859.99-
Sep 9, 202462.7262.7262.7262.7260.03-
Sep 6, 202462.2062.2062.2062.2059.54-
Sep 5, 202463.0563.0563.0563.0560.35-
Sep 4, 202463.4263.4263.4263.4260.70-
Sep 3, 202463.5463.5463.5463.5460.82-
Aug 30, 202464.6964.6964.6964.6961.92-
Aug 29, 202464.2064.2064.2064.2061.45-
Aug 28, 202463.8163.8163.8163.8161.08-
Aug 27, 202464.0864.0864.0864.0861.33-
Aug 26, 202464.1164.1164.1164.1161.36-
Aug 23, 202464.2664.2664.2664.2661.51-
Aug 22, 202463.3663.3663.3663.3660.65-
Aug 21, 202463.5963.5963.5963.5960.87-
Aug 20, 202462.9662.9662.9662.9660.26-
Aug 19, 202463.2963.2963.2963.2960.58-
Aug 16, 202462.8462.8462.8462.8460.15-
Aug 15, 202462.6662.6662.6662.6659.98-
Aug 14, 202461.8261.8261.8261.8259.17-
Aug 13, 202461.6561.6561.6561.6559.01-
Aug 12, 202460.9860.9860.9860.9858.37-
Aug 9, 202461.2861.2861.2861.2858.65-
Aug 8, 202461.1361.1361.1361.1358.51-
Aug 7, 202459.9259.9259.9259.9257.35-
Aug 6, 202460.3260.3260.3260.3257.74-
Aug 5, 202459.6759.6759.6759.6757.11-
Aug 2, 202461.0761.0761.0761.0758.45-
Aug 1, 202462.2662.2662.2662.2659.59-
Jul 31, 202463.1063.1063.1063.1060.40-
Jul 30, 202462.6662.6662.6662.6659.98-
Jul 29, 202462.5062.5062.5062.5059.82-
Jul 26, 202462.4362.4362.4362.4359.76-
Jul 25, 202461.7261.7261.7261.7259.08-
Jul 24, 202461.3861.3861.3861.3858.75-
Jul 23, 202462.4762.4762.4762.4759.79-
Jul 22, 202462.5562.5562.5562.5559.87-
Jul 19, 202461.8861.8861.8861.8859.23-
Jul 18, 202462.2462.2462.2462.2459.57-
Jul 17, 202462.7562.7562.7562.7560.06-
Jul 16, 202463.4463.4463.4463.4460.72-
Jul 15, 202462.3662.3662.3662.3659.69-
Jul 12, 202462.2562.2562.2562.2559.58-
Jul 11, 202461.8161.8161.8161.8159.16-
Jul 10, 202461.0561.0561.0561.0558.43-
Jul 9, 202460.5560.5560.5560.5557.96-
Jul 8, 202460.7560.7560.7560.7558.15-
Jul 5, 202460.6260.6260.6260.6258.02-
Jul 3, 202460.7760.7760.7760.7758.17-
Jul 2, 202460.6760.6760.6760.6758.07-
Jul 1, 202460.4460.4460.4460.4457.85-
Jun 28, 202460.9160.9160.9160.9158.30-
Jun 27, 202460.8360.8360.8360.8358.22-
Jun 26, 202460.7560.7560.7560.7558.15-
Jun 25, 202461.0361.0361.0361.0358.42-
Jun 24, 202461.4861.4861.4861.4858.85-
Jun 21, 202461.1961.1961.1961.1958.57-
Jun 20, 202461.0861.0861.0861.0858.46-
Jun 18, 202461.2661.2661.2661.2658.64-
Jun 17, 202461.0161.0161.0161.0158.40-
Jun 14, 202460.5060.5060.5060.5057.91-
Jun 13, 202461.0361.0361.0361.0358.42-
Jun 12, 202461.2461.2461.2461.2458.62-
Jun 11, 202460.6660.6660.6660.6658.06-
Jun 10, 202460.9760.9760.9760.9758.36-
Jun 7, 202460.7460.7460.7460.7458.14-
Jun 6, 202460.9160.9160.9160.9158.30-
Jun 5, 202461.1861.1861.1861.1858.56-
Jun 4, 202460.6360.6360.6360.6358.03-
Jun 3, 202461.0361.0361.0361.0358.42-
May 31, 202460.9460.9460.9460.9458.33-
May 30, 202460.9460.9460.9460.9458.33-
May 29, 202460.7260.7260.7260.7258.12-
May 28, 202461.3461.3461.3461.3458.71-
May 24, 202461.9661.9661.9661.9659.31-
May 23, 202461.5061.5061.5061.5058.87-
May 22, 202462.3062.3062.3062.3059.63-
May 21, 202462.6262.6262.6262.6259.94-
May 20, 202462.6962.6962.6962.6960.00-
May 17, 202462.6662.6662.6662.6659.98-
May 16, 202462.5462.5462.5462.5459.86-
May 15, 202462.8362.8362.8362.8360.14-
May 14, 202462.2762.2762.2762.2759.60-
May 13, 202462.0262.0262.0262.0259.36-
May 10, 202462.2162.2162.2162.2159.55-
May 9, 202462.0762.0762.0762.0759.41-
May 8, 202461.5661.5661.5661.5658.92-
May 7, 202461.6361.6361.6361.6358.99-
May 6, 202461.5961.5961.5961.5958.95-
May 3, 202460.8760.8760.8760.8758.26-
May 2, 202460.4860.4860.4860.4857.89-
May 1, 202460.1860.1860.1860.1857.60-
Apr 30, 202460.3760.3760.3760.3757.78-
Apr 29, 202461.3761.3761.3761.3758.74-
Apr 26, 202461.0661.0661.0661.0658.44-
Apr 25, 202460.9060.9060.9060.9058.29-
Apr 24, 202460.9960.9960.9960.9958.38-
Apr 23, 202460.8860.8860.8860.8858.27-
Apr 22, 202460.2460.2460.2460.2457.66-
Apr 19, 202459.7859.7859.7859.7857.22-
Apr 18, 202459.7059.7059.7059.7057.14-
Apr 17, 202459.7559.7559.7559.7557.19-
Apr 16, 202460.0760.0760.0760.0757.50-

Related Tickers