Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JXI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 61.1756 | -0.13 | -0.21% | 61.42 | 61.42 | 60.67 | 9,416 |
| Jun 12 2024 | 61.3058 | -0.06 | -0.09% | 62.32 | 62.32 | 61.17 | 6,119 |
| Jun 11 2024 | 61.3628 | -1.51 | -2.40% | 61.28 | 61.3628 | 61.01 | 3,691 |
| Jun 10 2024 | 62.8699 | 0.40 | 0.64% | 62.24 | 62.9151 | 62.15 | 2,759 |
| Jun 07 2024 | 62.47 | -0.86 | -1.36% | 62.71 | 62.9175 | 62.47 | 25,248 |
| Jun 06 2024 | 63.3284 | -0.44 | -0.68% | 63.62 | 63.78 | 63.22 | 10,622 |
| Jun 05 2024 | 63.7645 | -0.17 | -0.27% | 64.03 | 64.03 | 63.675 | 22,957 |
| Jun 04 2024 | 63.9354 | 0.11 | 0.17% | 63.81 | 64.10 | 63.51 | 3,706 |
| Jun 03 2024 | 63.8283 | -0.26 | -0.41% | 64.25 | 64.27 | 63.70 | 16,183 |
| May 31 2024 | 64.0916 | 1.03 | 1.64% | 63.40 | 64.0916 | 63.2609 | 6,327 |
| May 30 2024 | 63.0593 | 0.72 | 1.15% | 62.63 | 63.0593 | 62.49 | 3,094 |
| May 29 2024 | 62.34 | -0.91 | -1.44% | 62.60 | 62.60 | 62.10 | 26,887 |
| May 28 2024 | 63.25 | 0.06 | 0.10% | 63.60 | 63.60 | 63.25 | 2,068 |
| May 24 2024 | 63.1885 | 0.46 | 0.74% | 62.90 | 63.32 | 62.90 | 1,470 |
| May 23 2024 | 62.7269 | -1.29 | -2.01% | 63.79 | 63.79 | 62.7269 | 6,367 |
| May 22 2024 | 64.0135 | -0.79 | -1.22% | 64.50 | 64.56 | 64.0135 | 13,637 |
| May 21 2024 | 64.8056 | 0.49 | 0.77% | 64.35 | 64.8056 | 64.35 | 8,799 |
| May 20 2024 | 64.312 | -0.22 | -0.35% | 64.62 | 64.62 | 64.27 | 11,273 |
| May 17 2024 | 64.5348 | -0.14 | -0.21% | 64.37 | 64.5799 | 64.3129 | 15,675 |
| May 16 2024 | 64.67 | -0.04 | -0.06% | 64.71 | 64.9406 | 64.62 | 3,725 |
| May 15 2024 | 64.71 | 0.98 | 1.54% | 64.45 | 64.78 | 64.45 | 8,601 |
| May 14 2024 | 63.7283 | 0.24 | 0.37% | 63.78 | 63.84 | 63.47 | 11,909 |
| May 13 2024 | 63.492 | -0.14 | -0.22% | 63.64 | 63.72 | 63.49 | 3,998 |
| May 10 2024 | 63.63 | 0.21 | 0.34% | 63.90 | 64.00 | 63.55 | 11,272 |
| May 09 2024 | 63.4164 | 0.83 | 1.32% | 62.50 | 63.4164 | 62.50 | 18,763 |
| May 08 2024 | 62.5906 | 0.63 | 1.02% | 61.86 | 62.5906 | 61.86 | 15,370 |
| May 07 2024 | 61.9594 | 0.59 | 0.96% | 61.73 | 61.9594 | 61.73 | 6,343 |
| May 06 2024 | 61.3678 | 0.37 | 0.60% | 61.28 | 61.44 | 61.10 | 8,079 |
| May 03 2024 | 61.0004 | 0.54 | 0.90% | 60.95 | 61.0899 | 60.70 | 7,706 |
| May 02 2024 | 60.4582 | 0.61 | 1.02% | 60.36 | 60.545 | 60.10 | 81,910 |
| May 01 2024 | 59.8477 | 0.44 | 0.74% | 59.41 | 60.32 | 59.30 | 8,634 |
| Apr 30 2024 | 59.41 | -0.37 | -0.62% | 59.52 | 59.67 | 59.36 | 4,751 |
| Apr 29 2024 | 59.7779 | 0.71 | 1.20% | 59.41 | 59.83 | 59.41 | 2,795 |
| Apr 26 2024 | 59.0685 | -0.36 | -0.60% | 59.55 | 59.55 | 59.0685 | 6,830 |
| Apr 25 2024 | 59.4276 | -0.14 | -0.24% | 59.02 | 59.4276 | 58.86 | 3,989 |
| Apr 24 2024 | 59.57 | 0.24 | 0.40% | 58.87 | 59.57 | 58.83 | 14,181 |
| Apr 23 2024 | 59.3333 | 0.38 | 0.65% | 59.01 | 59.5106 | 59.01 | 8,298 |
| Apr 22 2024 | 58.9507 | 0.60 | 1.03% | 58.37 | 59.0242 | 58.30 | 7,690 |
| Apr 19 2024 | 58.35 | 0.69 | 1.19% | 57.80 | 58.40 | 57.80 | 5,645 |
| Apr 18 2024 | 57.6642 | 0.45 | 0.79% | 57.58 | 57.70 | 57.40 | 2,711 |
| Apr 17 2024 | 57.21 | 0.88 | 1.56% | 56.86 | 57.30 | 56.62 | 26,853 |
| Apr 16 2024 | 56.33 | -0.76 | -1.33% | 56.93 | 56.93 | 56.29 | 2,118 |
| Apr 15 2024 | 57.0886 | -0.48 | -0.83% | 57.85 | 57.85 | 56.935 | 10,938 |
| Apr 12 2024 | 57.5638 | -0.35 | -0.60% | 58.03 | 58.03 | 57.4065 | 4,059 |
| Apr 11 2024 | 57.9125 | 0.09 | 0.15% | 58.24 | 58.32 | 57.52 | 6,878 |
| Apr 10 2024 | 57.8242 | -1.06 | -1.80% | 58.02 | 58.02 | 57.56 | 1,275 |
| Apr 09 2024 | 58.8818 | 0.22 | 0.38% | 58.90 | 58.90 | 58.6752 | 3,042 |
| Apr 08 2024 | 58.6571 | 0.29 | 0.49% | 58.43 | 58.69 | 58.32 | 9,528 |
| Apr 05 2024 | 58.371 | -0.10 | -0.17% | 58.10 | 58.371 | 57.80 | 1,668 |
| Apr 04 2024 | 58.4731 | -0.01 | -0.01% | 59.04 | 59.04 | 58.3215 | 4,697 |
| Apr 03 2024 | 58.48 | -0.14 | -0.24% | 58.59 | 58.70 | 58.48 | 6,091 |
| Apr 02 2024 | 58.6223 | -0.01 | -0.01% | 58.44 | 58.7475 | 58.44 | 3,049 |
| Apr 01 2024 | 58.6302 | -0.42 | -0.71% | 59.05 | 59.05 | 58.49 | 8,391 |
| Mar 28 2024 | 59.0481 | 0.19 | 0.32% | 58.68 | 59.0481 | 58.68 | 7,364 |
| Mar 27 2024 | 58.86 | 1.35 | 2.35% | 57.83 | 58.86 | 57.83 | 10,954 |
| Mar 26 2024 | 57.51 | -0.41 | -0.71% | 58.17 | 58.17 | 57.51 | 2,727 |
| Mar 25 2024 | 57.92 | 0.09 | 0.16% | 57.86 | 58.009 | 57.86 | 2,315 |
| Mar 22 2024 | 57.8297 | 0.21 | 0.36% | 57.96 | 58.07 | 57.8297 | 7,032 |
| Mar 21 2024 | 57.62 | -0.25 | -0.43% | 57.96 | 58.20 | 57.62 | 6,328 |
| Mar 20 2024 | 57.8669 | 0.34 | 0.59% | 57.66 | 58.00 | 57.66 | 5,079 |
| Mar 19 2024 | 57.53 | 0.29 | 0.50% | 57.20 | 57.54 | 57.20 | 6,817 |
| Mar 18 2024 | 57.2428 | 0.01 | 0.02% | 57.27 | 57.4843 | 57.08 | 5,126 |
