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
)
101.24
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2002
3.902
3.902
3.902
3.902
22,292
-0.04(-0.93%)
Oct 30, 2002
3.939
3.939
3.939
3.939
7,349
+0.06(+1.58%)
Oct 29, 2002
3.939
3.939
3.878
3.878
26,456
-0.08(-2.06%)
Oct 28, 2002
3.980
3.980
3.960
3.960
24,252
+0.00(+0.10%)
Oct 25, 2002
3.939
3.956
3.939
3.956
17,147
-0.02(-0.62%)
Oct 24, 2002
3.980
3.980
3.980
3.980
12,248
+0.05(+1.25%)
Oct 23, 2002
3.935
3.935
3.931
3.931
1,837,284
-0.00(-0.10%)
Oct 22, 2002
3.919
3.935
3.919
3.935
1,567,815
+0.00(+0.10%)
Oct 21, 2002
3.931
3.931
3.931
3.931
6,124
+0.10(+2.56%)
Oct 18, 2002
3.878
3.878
3.833
3.833
12,493
-0.07(-1.68%)
Oct 17, 2002
3.898
3.898
3.898
3.898
244
+0.04(+0.95%)
Oct 16, 2002
3.862
3.862
3.862
3.862
9,553
-0.02(-0.42%)
Oct 15, 2002
3.800
3.878
3.800
3.878
21,312
+0.12(+3.26%)
Oct 14, 2002
3.723
3.756
3.723
3.756
42,869
+0.06(+1.55%)
Oct 11, 2002
3.649
3.698
3.649
3.698
12,493
+0.13(+3.54%)
Oct 10, 2002
3.539
3.572
3.539
3.572
12,003
+0.04(+1.04%)
Oct 09, 2002
3.531
3.576
3.531
3.535
10,533
-0.04(-1.03%)
Oct 08, 2002
3.625
3.629
3.572
3.572
29,396
-0.09(-2.34%)
Oct 07, 2002
3.658
3.658
3.658
3.658
16,413
-0.02(-0.44%)
Oct 04, 2002
3.678
4.025
3.637
3.674
195,976
-0.02(-0.66%)
Oct 03, 2002
3.694
3.698
3.694
3.698
7,104
-0.02(-0.55%)
Oct 02, 2002
3.735
3.739
3.719
3.719
3,919
-0.01(-0.33%)
Oct 01, 2002
3.731
3.731
3.731
3.731
9,553
+0.03(+0.88%)
Sep 30, 2002
3.796
3.796
3.698
3.698
12,493
-0.16(-4.13%)
Sep 27, 2002
3.870
3.870
3.858
3.858
26,456
-0.02(-0.53%)
Sep 26, 2002
3.829
3.878
3.829
3.878
48,504
+0.08(+2.04%)
Sep 25, 2002
3.715
3.800
3.715
3.800
14,698
+0.10(+2.65%)
Sep 24, 2002
3.702
3.702
3.702
3.702
1,714
-0.44(-10.64%)
Sep 23, 2002
4.143
4.143
4.143
4.143
1,714
+0.33(+8.56%)
Sep 20, 2002
3.817
3.817
3.817
3.817
3,429
-0.06(-1.58%)
Sep 19, 2002
3.886
3.886
3.878
3.878
17,147
-0.04(-1.14%)
Sep 18, 2002
3.927
3.927
3.923
3.923
6,124
-0.22(-5.32%)
Sep 17, 2002
3.980
4.143
3.980
4.143
3,429
+0.22(+5.62%)
Sep 16, 2002
3.923
3.923
3.923
3.923
3,429
+0.00(+0.00%)
Sep 13, 2002
3.923
3.923
3.923
3.923
6,859
-0.04(-1.03%)
Sep 12, 2002
3.968
3.968
3.964
3.964
6,859
-0.02(-0.41%)
Sep 11, 2002
4.000
4.000
3.980
3.980
10,778
+0.02(+0.41%)
Sep 10, 2002
4.000
4.000
3.964
3.964
8,818
-0.02(-0.51%)
Sep 09, 2002
3.984
3.984
3.984
3.984
1,959
-0.02(-0.41%)
Sep 06, 2002
4.000
4.000
4.000
4.000
2,449
+0.06(+1.55%)
Sep 05, 2002
3.939
3.939
3.939
3.939
2,694
+0.00(+0.00%)
Sep 04, 2002
3.878
3.939
3.845
3.939
23,762
+0.06(+1.58%)
Sep 03, 2002
4.041
4.139
3.878
3.878
171,479
-0.18(-4.52%)
Aug 30, 2002
4.062
4.062
4.062
4.062
5,389
-0.02(-0.60%)
Aug 29, 2002
4.086
4.086
4.086
4.086
1,469
-0.06(-1.38%)
Aug 28, 2002
4.127
4.143
4.127
4.143
7,594
+0.00(+0.00%)
Aug 27, 2002
4.147
4.147
4.143
4.143
6,859
+0.02(+0.50%)
Aug 26, 2002
4.123
4.123
4.123
4.123
734
-0.00(-0.10%)
Aug 23, 2002
4.143
4.143
4.127
4.127
8,329
-0.02(-0.39%)
Aug 22, 2002
4.143
4.143
4.143
4.143
2,449
+0.02(+0.50%)
Aug 21, 2002
4.123
4.123
4.123
4.123
1,224
-0.02(-0.49%)
Aug 20, 2002
4.107
4.143
3.939
4.143
25,721
+0.14(+3.57%)
Aug 16, 2002
3.960
4.082
3.960
4.000
3,674
+0.04(+0.93%)
Aug 15, 2002
3.964
3.964
3.964
3.964
1,714
+0.04(+1.04%)
Aug 14, 2002
3.923
3.923
3.919
3.923
9,553
-0.06(-1.44%)
Aug 13, 2002
3.980
3.980
3.980
3.980
1,714
-0.04(-1.02%)
Aug 12, 2002
4.021
4.021
3.960
4.021
6,124
+0.18(+4.79%)
Aug 07, 2002
3.837
3.837
3.837
3.837
4,164
+0.02(+0.53%)
Aug 06, 2002
3.898
3.898
3.817
3.817
20,822
+0.02(+0.43%)
Aug 05, 2002
3.800
3.800
3.800
3.800
19,842
-0.04(-1.06%)
Aug 02, 2002
3.947
3.980
3.841
3.841
46,054
-0.06(-1.47%)
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
.