Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 2:13PM ET - U.S. Markets close in 1 hour and 47 minutes. Dow  0.02% Nasdaq  1.08%

JETS DOW JONES (JVS)

At 11:49AM ET: 46.95   1.235 (2.56%)

MORE ON JVS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 48.19 48.19 48.19 48.19 0 48.19 16-Dec-09 48.19 48.19 48.19 48.19 0 48.19 15-Dec-09 48.19 48.19 48.19 48.19 0 48.19 14-Dec-09 47.79 48.22 47.79 48.19 600 48.19 14-Dec-09 $ 0.061 Dividend 11-Dec-09 48.19 48.19 48.19 48.19 0 48.13 10-Dec-09 48.19 48.19 48.19 48.19 0 48.13 9-Dec-09 48.19 48.19 48.19 48.19 0 48.13 8-Dec-09 48.19 48.19 48.19 48.19 0 48.13 7-Dec-09 48.19 48.19 48.19 48.19 0 48.13 4-Dec-09 48.97 48.97 48.19 48.19 200 48.13 3-Dec-09 48.94 49.18 48.75 48.75 700 48.69 2-Dec-09 49.04 49.04 49.04 49.04 100 48.98 1-Dec-09 47.50 47.50 47.50 47.50 0 47.44 30-Nov-09 48.11 48.11 47.50 47.50 300 47.44 27-Nov-09 48.69 48.69 48.69 48.69 0 48.63 25-Nov-09 48.66 48.69 48.66 48.69 600 48.63 24-Nov-09 48.51 48.51 48.51 48.51 0 48.45 23-Nov-09 48.31 48.71 48.31 48.51 274,300 48.45 20-Nov-09 47.61 47.61 47.61 47.61 100 47.55 19-Nov-09 47.94 47.94 47.75 47.80 500 47.74 18-Nov-09 48.89 48.97 48.56 48.59 800 48.53 17-Nov-09 48.80 48.80 48.80 48.80 0 48.74 16-Nov-09 48.81 48.97 48.79 48.80 600 48.74 13-Nov-09 48.04 48.04 47.83 47.83 500 47.77 12-Nov-09 45.23 45.23 45.23 45.23 0 45.17 11-Nov-09 45.23 45.23 45.23 45.23 0 45.17 10-Nov-09 45.23 45.23 45.23 45.23 0 45.17 9-Nov-09 45.23 45.23 45.23 45.23 0 45.17 6-Nov-09 45.23 45.23 45.23 45.23 0 45.17 5-Nov-09 45.23 45.23 45.23 45.23 0 45.17 4-Nov-09 45.23 45.23 45.23 45.23 0 45.17 3-Nov-09 45.23 45.23 45.23 45.23 0 45.17 2-Nov-09 45.23 45.23 45.23 45.23 100 45.17 30-Oct-09 46.13 46.13 45.25 45.25 200 45.19 29-Oct-09 46.68 46.68 46.58 46.58 200 46.52 28-Oct-09 46.38 46.38 45.51 45.84 1,300 45.78 27-Oct-09 47.29 47.29 46.81 46.81 200 46.75 26-Oct-09 48.30 48.30 48.19 48.19 600 48.13 23-Oct-09 48.33 48.35 42.00 48.06 1,200 48.00 22-Oct-09 47.96 48.15 47.96 48.15 300 48.09 21-Oct-09 48.83 48.83 48.83 48.83 0 48.77 20-Oct-09 48.83 48.83 48.83 48.83 500 48.77 19-Oct-09 48.49 49.06 48.43 48.98 1,600 48.92 16-Oct-09 48.09 48.09 47.91 47.91 500 47.85 15-Oct-09 48.58 48.58 48.54 48.56 400 48.50 14-Oct-09 48.34 48.35 48.34 48.35 700 48.29 13-Oct-09 46.78 46.78 46.78 46.78 0 46.72 12-Oct-09 46.78 46.78 46.78 46.78 0 46.72 9-Oct-09 46.78 46.78 46.78 46.78 0 46.72 8-Oct-09 46.39 46.78 46.39 46.78 1,100 46.72 7-Oct-09 45.25 45.25 45.25 45.25 0 45.19 6-Oct-09 45.25 45.25 45.25 45.25 0 45.19 5-Oct-09 45.25 45.25 45.25 45.25 100 45.19 2-Oct-09 45.00 45.00 44.62 44.64 300 44.58 1-Oct-09 46.07 46.07 46.07 46.07 0 46.01 30-Sep-09 46.07 46.07 46.07 46.07 0 46.01 29-Sep-09 46.07 46.07 46.07 46.07 0 46.01 28-Sep-09 46.07 46.07 46.07 46.07 0 46.01 25-Sep-09 46.07 46.07 46.07 46.07 400 46.01 24-Sep-09 46.60 46.60 46.60 46.60 500 46.54 23-Sep-09 47.18 47.18 47.15 47.16 800 47.10 22-Sep-09 47.49 47.49 47.49 47.49 100 47.43 21-Sep-09 46.49 46.49 46.49 46.49 0 46.43 18-Sep-09 46.49 46.49 46.49 46.49 0 46.43 17-Sep-09 46.49 46.49 46.49 46.49 0 46.43 16-Sep-09 46.49 46.49 46.49 46.49 0 46.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions