Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JPME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 92.6809 | -0.18 | -0.19% | 93.14 | 93.26 | 92.45 | 6,386 |
| Apr 17 2024 | 92.8575 | -0.28 | -0.30% | 93.59 | 93.59 | 92.69 | 32,967 |
| Apr 16 2024 | 93.1372 | -0.67 | -0.72% | 93.64 | 93.64 | 92.6925 | 6,379 |
| Apr 15 2024 | 93.81 | -0.79 | -0.83% | 95.34 | 95.4599 | 93.5387 | 7,705 |
| Apr 12 2024 | 94.5959 | -1.39 | -1.45% | 95.33 | 95.59 | 94.396 | 32,426 |
| Apr 11 2024 | 95.9856 | -0.20 | -0.21% | 96.33 | 96.33 | 95.44 | 14,507 |
| Apr 10 2024 | 96.19 | -1.59 | -1.63% | 96.18 | 96.508 | 95.795 | 8,777 |
| Apr 09 2024 | 97.7809 | 0.15 | 0.16% | 98.00 | 98.00 | 97.3076 | 8,317 |
| Apr 08 2024 | 97.627 | 0.21 | 0.21% | 97.51 | 97.875 | 97.51 | 4,382 |
| Apr 05 2024 | 97.4218 | 0.55 | 0.57% | 96.72 | 97.52 | 96.72 | 54,216 |
| Apr 04 2024 | 96.8709 | -0.89 | -0.91% | 98.41 | 98.41 | 96.8336 | 7,952 |
| Apr 03 2024 | 97.765 | 0.23 | 0.23% | 97.42 | 97.89 | 97.42 | 44,847 |
| Apr 02 2024 | 97.5361 | -0.94 | -0.95% | 97.63 | 97.63 | 97.216 | 7,131 |
| Apr 01 2024 | 98.4754 | -0.66 | -0.67% | 99.14 | 99.14 | 98.39 | 8,708 |
| Mar 28 2024 | 99.1392 | 0.52 | 0.52% | 98.85 | 99.1599 | 98.85 | 5,938 |
| Mar 27 2024 | 98.6226 | 1.44 | 1.48% | 97.56 | 98.63 | 97.56 | 5,816 |
| Mar 26 2024 | 97.1803 | -0.21 | -0.22% | 97.63 | 97.78 | 97.1803 | 6,674 |
| Mar 25 2024 | 97.3901 | -0.15 | -0.16% | 97.49 | 97.67 | 97.3901 | 5,084 |
| Mar 22 2024 | 97.5445 | -0.53 | -0.54% | 98.21 | 98.22 | 97.44 | 13,255 |
| Mar 21 2024 | 98.079 | 0.91 | 0.94% | 97.73 | 98.1499 | 97.73 | 11,940 |
| Mar 20 2024 | 97.17 | 0.74 | 0.77% | 96.37 | 97.2877 | 96.37 | 7,221 |
| Mar 19 2024 | 96.4282 | 0.53 | 0.56% | 95.43 | 96.4282 | 95.43 | 29,053 |
| Mar 18 2024 | 95.8934 | 0.08 | 0.09% | 96.00 | 96.2001 | 95.86 | 21,741 |
| Mar 15 2024 | 95.81 | 0.09 | 0.10% | 95.48 | 96.19 | 95.48 | 18,133 |
| Mar 14 2024 | 95.7155 | -1.14 | -1.18% | 96.69 | 96.79 | 95.252 | 8,415 |
| Mar 13 2024 | 96.86 | 0.26 | 0.27% | 96.63 | 97.0672 | 96.63 | 20,861 |
| Mar 12 2024 | 96.599 | 0.36 | 0.38% | 96.32 | 96.599 | 96.12 | 8,734 |
| Mar 11 2024 | 96.2355 | -0.04 | -0.04% | 96.03 | 96.282 | 95.765 | 8,116 |
| Mar 08 2024 | 96.274 | -0.18 | -0.19% | 96.81 | 96.90 | 96.122 | 8,982 |
| Mar 07 2024 | 96.4535 | 0.89 | 0.94% | 96.19 | 96.50 | 96.19 | 5,954 |
| Mar 06 2024 | 95.56 | 0.34 | 0.35% | 95.70 | 95.985 | 95.38 | 15,340 |
| Mar 05 2024 | 95.2226 | -0.34 | -0.36% | 95.35 | 95.86 | 94.9213 | 8,158 |
| Mar 04 2024 | 95.5657 | 0.46 | 0.49% | 95.23 | 95.76 | 95.23 | 20,197 |
| Mar 01 2024 | 95.104 | 0.42 | 0.45% | 94.80 | 95.104 | 94.54 | 24,152 |
| Feb 29 2024 | 94.6794 | 0.66 | 0.70% | 94.63 | 94.725 | 94.2327 | 6,964 |
| Feb 28 2024 | 94.02 | -0.05 | -0.05% | 93.79 | 94.32 | 93.79 | 23,402 |
| Feb 27 2024 | 94.0684 | 0.36 | 0.39% | 93.91 | 94.0684 | 93.8306 | 8,835 |
| Feb 26 2024 | 93.7053 | -0.28 | -0.29% | 93.88 | 94.1001 | 93.59 | 23,687 |
| Feb 23 2024 | 93.9814 | 0.43 | 0.46% | 93.79 | 94.1139 | 93.79 | 11,257 |
| Feb 22 2024 | 93.55 | 0.82 | 0.88% | 93.15 | 93.7441 | 93.15 | 18,729 |
| Feb 21 2024 | 92.73 | 0.43 | 0.46% | 92.19 | 92.73 | 92.19 | 31,928 |
| Feb 20 2024 | 92.301 | -0.33 | -0.35% | 92.00 | 92.6113 | 92.00 | 25,738 |
| Feb 16 2024 | 92.6283 | -0.30 | -0.32% | 92.47 | 93.1557 | 92.47 | 9,532 |
| Feb 15 2024 | 92.9282 | 1.39 | 1.52% | 92.11 | 92.9908 | 92.11 | 9,640 |
| Feb 14 2024 | 91.54 | 0.82 | 0.91% | 91.41 | 91.7187 | 91.0568 | 9,837 |
| Feb 13 2024 | 90.716 | -1.73 | -1.88% | 90.74 | 91.0731 | 90.08 | 10,020 |
| Feb 12 2024 | 92.4509 | 0.81 | 0.88% | 91.75 | 92.62 | 91.75 | 17,201 |
| Feb 09 2024 | 91.6436 | 0.31 | 0.34% | 91.39 | 91.6436 | 91.185 | 5,651 |
| Feb 08 2024 | 91.332 | 0.32 | 0.36% | 90.99 | 91.3672 | 90.7801 | 7,916 |
| Feb 07 2024 | 91.0075 | -0.03 | -0.04% | 91.23 | 91.3001 | 90.775 | 6,282 |
| Feb 06 2024 | 91.04 | 0.54 | 0.60% | 90.46 | 91.12 | 90.46 | 8,190 |
| Feb 05 2024 | 90.5007 | -0.98 | -1.08% | 90.71 | 90.81 | 89.9901 | 8,081 |
| Feb 02 2024 | 91.4844 | -0.17 | -0.18% | 91.13 | 91.8051 | 90.7084 | 31,418 |
| Feb 01 2024 | 91.6512 | 1.07 | 1.18% | 90.84 | 91.672 | 90.29 | 18,557 |
| Jan 31 2024 | 90.58 | -1.35 | -1.47% | 91.80 | 91.97 | 90.58 | 8,461 |
| Jan 30 2024 | 91.93 | 0.03 | 0.04% | 91.77 | 92.2291 | 91.7562 | 24,466 |
| Jan 29 2024 | 91.8955 | 0.52 | 0.56% | 91.43 | 91.9589 | 91.102 | 11,663 |
| Jan 26 2024 | 91.38 | 0.11 | 0.12% | 91.56 | 91.6541 | 91.24 | 17,420 |
| Jan 25 2024 | 91.27 | 0.84 | 0.93% | 91.03 | 91.27 | 90.53 | 15,133 |
| Jan 24 2024 | 90.43 | -0.53 | -0.58% | 91.71 | 91.71 | 90.31 | 10,941 |
| Jan 23 2024 | 90.96 | -0.36 | -0.40% | 91.77 | 91.77 | 90.7858 | 28,139 |
| Jan 22 2024 | 91.3236 | 0.81 | 0.89% | 91.50 | 91.50 | 90.98 | 20,020 |
