FinData: Historical Data for AMEX, AMJ

Saturday, 20 April 2024

JP MORGAN ALERIAN ET

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	21.29	21.42	20.85	20.98	1,108,800
13/10/22	20.52	21.40	20.50	21.39	879,000
12/10/22	20.77	20.95	20.66	20.77	543,500
11/10/22	20.27	21.02	20.26	20.80	393,600
10/10/22	20.91	21.18	20.48	20.56	296,400
07/10/22	21.06	21.17	20.79	20.80	319,200
06/10/22	21.01	21.39	20.97	21.09	199,800
05/10/22	21.15	21.36	20.71	21.18	456,600
04/10/22	20.83	21.22	20.82	21.11	376,800
03/10/22	20.55	20.74	20.38	20.42	309,900
30/09/22	20.04	20.39	19.85	20.06	350,000
29/09/22	20.24	20.28	19.59	19.98	236,300
28/09/22	19.57	20.35	19.45	20.31	364,300
26/09/22	19.72	19.72	19.04	19.08	427,800
23/09/22	20.60	20.60	19.49	19.73	578,100
22/09/22	21.55	21.65	20.89	20.89	570,200
21/09/22	21.99	21.99	21.42	21.42	297,700
20/09/22	21.76	21.78	21.50	21.69	260,500
19/09/22	21.37	21.83	21.32	21.83	342,800
16/09/22	21.94	21.94	21.46	21.60	480,800
15/09/22	22.18	22.34	22.08	22.10	298,000
14/09/22	22.10	22.40	21.98	22.30	318,200
13/09/22	21.97	22.29	21.80	21.89	274,100
12/09/22	22.28	22.44	22.18	22.26	214,200
09/09/22	21.99	22.17	21.94	22.06	314,000
08/09/22	21.73	21.73	21.39	21.64	384,400
07/09/22	21.28	21.67	21.21	21.67	334,300
06/09/22	22.08	22.08	21.51	21.58	326,100
02/09/22	21.87	22.01	21.64	21.83	282,500
01/09/22	21.60	21.68	21.28	21.49	414,100
31/08/22	21.72	22.06	21.41	21.68	331,100
30/08/22	22.40	22.40	21.80	21.80	444,100
29/08/22	22.26	22.65	22.26	22.43	470,100
26/08/22	22.68	22.68	22.26	22.36	260,500
25/08/22	22.74	22.74	22.49	22.64	947,400
24/08/22	22.92	22.96	22.71	22.94	1,103,800
23/08/22	22.48	22.89	22.48	22.79	299,600
22/08/22	22.12	22.33	22.00	22.22	263,400
19/08/22	22.35	22.46	22.23	22.23	239,400
18/08/22	22.14	22.55	22.14	22.45	329,600
17/08/22	21.89	22.04	21.69	21.81	257,400
16/08/22	21.81	22.13	21.81	21.98	221,700
15/08/22	21.34	21.75	21.26	21.74	254,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%