Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KLD 400 Social Ishares MSCI ETF
(NY:
DSI
)
101.40
+0.49 (+0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
3.727
3.727
3.727
3.727
5,389
-0.01(-0.22%)
Jan 30, 2003
3.756
3.756
3.735
3.735
5,634
-0.04(-1.08%)
Jan 29, 2003
3.772
3.776
3.735
3.776
3,919
-0.04(-1.07%)
Jan 28, 2003
3.817
3.817
3.817
3.817
6,124
-0.00(-0.11%)
Jan 27, 2003
3.821
3.821
3.821
3.821
734
-0.06(-1.47%)
Jan 24, 2003
3.878
3.878
3.878
3.878
6,124
-0.00(-0.11%)
Jan 23, 2003
3.886
3.886
3.882
3.882
7,349
-0.05(-1.35%)
Jan 22, 2003
3.935
3.935
3.935
3.935
21,067
-0.04(-1.13%)
Jan 21, 2003
3.960
3.984
3.960
3.980
8,573
-0.03(-0.71%)
Jan 17, 2003
4.021
4.021
4.009
4.009
979
+0.00(+0.00%)
Jan 16, 2003
4.033
4.033
4.005
4.009
5,144
+0.03(+0.72%)
Jan 15, 2003
4.062
4.062
3.980
3.980
23,517
-0.09(-2.21%)
Jan 14, 2003
4.082
4.082
4.070
4.070
2,449
+0.01(+0.30%)
Jan 13, 2003
4.123
4.123
4.058
4.058
18,617
-0.04(-1.09%)
Jan 10, 2003
4.103
4.103
4.103
4.103
4,409
+0.01(+0.20%)
Jan 09, 2003
3.996
4.156
3.996
4.094
10,533
+0.00(+0.00%)
Jan 08, 2003
4.107
4.107
4.094
4.094
9,063
-0.03(-0.79%)
Jan 07, 2003
4.164
4.164
4.127
4.127
15,188
-0.01(-0.30%)
Jan 06, 2003
4.066
4.164
4.062
4.139
11,758
+0.09(+2.22%)
Jan 03, 2003
4.041
4.049
4.041
4.049
4,409
+0.02(+0.40%)
Jan 02, 2003
3.919
4.033
3.911
4.033
20,822
+0.09(+2.38%)
Dec 31, 2002
3.919
3.939
3.919
3.939
3,919
+0.01(+0.21%)
Dec 30, 2002
3.907
3.931
3.907
3.931
4,409
+0.01(+0.31%)
Dec 27, 2002
4.000
4.000
3.919
3.919
8,573
-0.08(-2.04%)
Dec 26, 2002
4.000
4.021
4.000
4.000
77,410
+0.07(+1.77%)
Dec 24, 2002
3.960
3.960
3.931
3.931
28,661
-0.00(-0.10%)
Dec 23, 2002
4.009
4.013
3.935
3.935
24,497
-0.02(-0.62%)
Dec 20, 2002
4.000
4.000
3.939
3.960
19,597
+0.00(+0.00%)
Dec 19, 2002
3.960
3.960
3.960
3.960
4,899
-0.03(-0.72%)
Dec 18, 2002
3.996
3.996
3.988
3.988
18,372
-0.04(-1.11%)
Dec 17, 2002
4.033
4.033
4.033
4.033
10,533
+0.01(+0.30%)
Dec 16, 2002
4.021
4.021
4.021
4.021
0
+0.00(+0.00%)
Dec 13, 2002
4.037
4.037
4.021
4.021
1,469
-0.02(-0.40%)
Dec 12, 2002
4.082
4.082
4.037
4.037
25,477
-0.04(-1.10%)
Dec 11, 2002
4.082
4.082
4.082
4.082
5,634
+0.05(+1.21%)
Dec 10, 2002
4.062
4.062
4.025
4.033
26,946
+0.00(+0.00%)
Dec 09, 2002
4.033
4.033
4.033
4.033
0
+0.00(+0.00%)
Dec 06, 2002
4.062
4.062
4.005
4.033
51,933
-0.07(-1.69%)
Dec 05, 2002
4.103
4.103
4.103
4.103
6,124
-0.00(-0.10%)
Dec 04, 2002
4.062
4.107
4.062
4.107
36,010
+0.02(+0.40%)
Dec 03, 2002
4.082
4.103
4.082
4.090
15,188
-0.12(-2.81%)
Dec 02, 2002
4.127
4.209
4.107
4.209
47,524
+0.04(+1.08%)
Nov 29, 2002
4.164
4.164
4.164
4.164
979
+0.06(+1.49%)
Nov 27, 2002
4.082
4.184
4.082
4.103
9,798
+0.04(+1.00%)
Nov 26, 2002
4.082
4.086
4.041
4.062
42,135
-0.06(-1.49%)
Nov 25, 2002
4.184
4.184
4.123
4.123
31,356
-0.02(-0.49%)
Nov 22, 2002
4.160
4.164
4.143
4.143
36,010
-0.00(-0.10%)
Nov 21, 2002
4.103
4.184
4.103
4.147
25,721
+0.07(+1.80%)
Nov 20, 2002
4.074
4.074
4.074
4.074
4,409
-0.00(-0.10%)
Nov 19, 2002
4.082
4.082
4.066
4.078
11,758
-0.02(-0.60%)
Nov 18, 2002
4.103
4.103
4.103
4.103
10,288
+0.04(+1.11%)
Nov 15, 2002
3.980
4.058
3.980
4.058
8,329
+0.06(+1.43%)
Nov 14, 2002
3.943
4.000
3.939
4.000
50,219
+0.06(+1.55%)
Nov 13, 2002
3.939
3.939
3.939
3.939
17,147
-0.06(-1.53%)
Nov 12, 2002
3.960
4.005
3.960
4.000
13,228
+0.02(+0.51%)
Nov 11, 2002
4.021
4.021
3.980
3.980
17,147
-0.10(-2.50%)
Nov 08, 2002
4.082
4.082
4.082
4.082
12,248
+0.04(+1.01%)
Nov 07, 2002
4.041
4.041
4.041
4.041
244
-0.01(-0.20%)
Nov 06, 2002
4.082
4.082
4.041
4.049
4,409
+0.09(+2.16%)
Nov 05, 2002
3.964
3.964
3.964
3.964
2,204
-0.01(-0.21%)
Nov 04, 2002
4.000
4.000
3.972
3.972
17,882
+0.01(+0.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.