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 (%)
Oct 31, 2005
4.694
4.694
4.694
4.694
0
+0.00(+0.00%)
Oct 28, 2005
4.674
4.694
4.674
4.694
9,309
+0.03(+0.61%)
Oct 27, 2005
4.682
4.682
4.665
4.665
3,429
-0.06(-1.30%)
Oct 26, 2005
4.727
4.727
4.727
4.727
2,449
+0.02(+0.43%)
Oct 25, 2005
4.706
4.706
4.706
4.706
734
-0.01(-0.17%)
Oct 24, 2005
4.714
4.714
4.714
4.714
6,124
+0.05(+1.14%)
Oct 21, 2005
4.645
4.661
4.645
4.661
4,409
-0.03(-0.61%)
Oct 20, 2005
4.710
4.710
4.690
4.690
18,619
-0.00(-0.09%)
Oct 19, 2005
4.596
4.694
4.592
4.694
20,824
+0.04(+0.88%)
Oct 18, 2005
4.653
4.653
4.653
4.653
979
+0.02(+0.35%)
Oct 17, 2005
4.637
4.637
4.637
4.637
2,449
+0.05(+1.16%)
Oct 14, 2005
4.584
4.584
4.584
4.584
0
+0.00(+0.00%)
Oct 13, 2005
4.588
4.588
4.584
4.584
3,674
-0.02(-0.44%)
Oct 12, 2005
4.604
4.604
4.604
4.604
2,204
+0.00(+0.09%)
Oct 11, 2005
4.600
4.600
4.592
4.600
10,779
-0.00(-0.09%)
Oct 10, 2005
4.604
4.604
4.604
4.604
0
+0.00(+0.00%)
Oct 07, 2005
4.625
4.625
4.604
4.604
2,939
-0.00(-0.09%)
Oct 06, 2005
4.616
4.616
4.608
4.608
4,164
-0.04(-0.96%)
Oct 05, 2005
4.661
4.661
4.653
4.653
2,939
-0.02(-0.44%)
Oct 04, 2005
4.674
4.674
4.674
4.674
0
+0.00(+0.00%)
Oct 03, 2005
4.674
4.674
4.674
4.674
489
+0.04(+0.88%)
Sep 30, 2005
4.653
4.665
4.633
4.633
9,799
+0.00(+0.00%)
Sep 29, 2005
4.620
4.661
4.620
4.633
16,414
-0.03(-0.61%)
Sep 28, 2005
4.661
4.661
4.661
4.661
734
+0.05(+1.15%)
Sep 27, 2005
4.604
4.608
4.580
4.608
6,614
+0.00(+0.00%)
Sep 26, 2005
4.612
4.612
4.608
4.608
2,449
+0.01(+0.27%)
Sep 23, 2005
4.596
4.600
4.588
4.596
8,084
+0.00(+0.09%)
Sep 22, 2005
4.608
4.608
4.592
4.592
2,449
+0.01(+0.27%)
Sep 21, 2005
4.604
4.604
4.580
4.580
6,124
-0.04(-0.88%)
Sep 20, 2005
4.682
4.682
4.620
4.620
8,819
-0.08(-1.74%)
Sep 19, 2005
4.702
4.702
4.702
4.702
14,699
-0.01(-0.17%)
Sep 16, 2005
4.694
4.710
4.694
4.710
4,654
+0.04(+0.79%)
Sep 15, 2005
4.682
4.686
4.674
4.674
11,269
-0.06(-1.29%)
Sep 14, 2005
4.735
4.735
4.735
4.735
1,224
+0.03(+0.69%)
Sep 13, 2005
4.747
4.747
4.702
4.702
14,699
-0.02(-0.35%)
Sep 12, 2005
4.739
4.751
4.718
4.718
4,409
+0.00(+0.09%)
Sep 09, 2005
4.718
4.723
4.694
4.714
13,474
-0.04(-0.77%)
Sep 08, 2005
4.751
4.751
4.751
4.751
0
+0.00(+0.00%)
Sep 07, 2005
4.751
4.751
4.751
4.751
4,899
+0.04(+0.78%)
Sep 06, 2005
4.686
4.714
4.686
4.714
2,204
+0.01(+0.17%)
Sep 02, 2005
4.665
4.706
4.665
4.706
3,184
+0.02(+0.44%)
Sep 01, 2005
4.686
4.710
4.682
4.686
18,619
-0.02(-0.35%)
Aug 31, 2005
4.674
4.702
4.674
4.702
2,204
+0.03(+0.61%)
Aug 30, 2005
4.669
4.674
4.653
4.674
4,164
-0.02(-0.43%)
Aug 29, 2005
4.653
4.694
4.653
4.694
19,844
+0.03(+0.61%)
Aug 26, 2005
4.669
4.669
4.665
4.665
5,634
-0.02(-0.52%)
Aug 25, 2005
4.690
4.690
4.645
4.690
22,784
+0.01(+0.17%)
Aug 24, 2005
4.690
4.690
4.682
4.682
2,449
-0.02(-0.43%)
Aug 23, 2005
4.690
4.702
4.690
4.702
9,799
-0.00(-0.09%)
Aug 22, 2005
4.706
4.706
4.665
4.706
9,799
-0.01(-0.17%)
Aug 19, 2005
4.718
4.718
4.714
4.714
2,204
+0.02(+0.35%)
Aug 18, 2005
4.698
4.698
4.698
4.698
244
+0.00(+0.00%)
Aug 17, 2005
4.674
4.698
4.674
4.698
3,429
-0.02(-0.43%)
Aug 16, 2005
4.723
4.723
4.694
4.718
16,169
-0.04(-0.77%)
Aug 15, 2005
4.755
4.755
4.755
4.755
0
+0.00(+0.00%)
Aug 12, 2005
4.755
4.755
4.755
4.755
0
+0.00(+0.00%)
Aug 11, 2005
4.755
4.755
4.755
4.755
0
+0.00(+0.00%)
Aug 10, 2005
4.759
4.759
4.727
4.755
24,499
+0.03(+0.60%)
Aug 09, 2005
4.731
4.731
4.727
4.727
3,429
+0.02(+0.43%)
Aug 08, 2005
4.706
4.706
4.706
4.706
2,449
-0.03(-0.69%)
Aug 05, 2005
4.739
4.739
4.739
4.739
2,449
-0.01(-0.26%)
Aug 04, 2005
4.751
4.751
4.751
4.751
489
-0.04(-0.85%)
Aug 03, 2005
4.763
4.792
4.763
4.792
734
+0.02(+0.43%)
Aug 02, 2005
4.731
4.780
4.731
4.771
5,879
+0.02(+0.52%)
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
.