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 (%)
Apr 30, 2002
4.327
4.367
4.327
4.367
52,919
+0.02(+0.47%)
Apr 29, 2002
4.388
4.388
4.347
4.347
8,084
-0.08(-1.84%)
Apr 26, 2002
4.429
4.429
4.429
4.429
244
+0.00(+0.00%)
Apr 25, 2002
4.429
4.429
4.429
4.429
734
-0.03(-0.64%)
Apr 24, 2002
4.457
4.457
4.457
4.457
3,429
+0.01(+0.18%)
Apr 23, 2002
4.465
4.465
4.449
4.449
19,109
+0.02(+0.46%)
Apr 22, 2002
4.429
4.465
4.429
4.429
18,619
-0.04(-0.91%)
Apr 19, 2002
4.486
4.486
4.469
4.469
8,819
-0.02(-0.45%)
Apr 18, 2002
4.494
4.494
4.490
4.490
13,474
-0.07(-1.52%)
Apr 17, 2002
4.559
4.559
4.559
4.559
734
+0.03(+0.63%)
Apr 16, 2002
4.567
4.567
4.531
4.531
2,694
+0.00(+0.00%)
Apr 15, 2002
4.531
4.531
4.531
4.531
1,224
+0.04(+0.91%)
Apr 12, 2002
4.490
4.490
4.490
4.490
0
+0.00(+0.00%)
Apr 11, 2002
4.494
4.494
4.490
4.490
7,349
-0.05(-1.08%)
Apr 10, 2002
4.490
4.539
4.490
4.539
8,084
+0.11(+2.49%)
Apr 09, 2002
4.490
4.490
4.429
4.429
15,924
-0.06(-1.36%)
Apr 08, 2002
4.396
4.490
4.396
4.490
69,089
+0.08(+1.85%)
Apr 05, 2002
4.408
4.408
4.408
4.408
11,269
-0.04(-0.92%)
Apr 04, 2002
4.449
4.449
4.449
4.449
0
+0.00(+0.00%)
Apr 03, 2002
4.449
4.449
4.449
4.449
1,224
+0.02(+0.46%)
Apr 02, 2002
4.429
4.429
4.429
4.429
23,029
-0.06(-1.36%)
Apr 01, 2002
4.490
4.490
4.490
4.490
3,674
+0.00(+0.00%)
Mar 29, 2002
4.490
4.490
4.490
4.490
8,084
+0.00(+0.00%)
Mar 28, 2002
4.490
4.490
4.490
4.490
8,084
-0.05(-1.08%)
Mar 27, 2002
4.449
4.539
4.449
4.539
14,944
+0.09(+2.11%)
Mar 26, 2002
4.314
4.449
4.314
4.445
80,114
-0.00(-0.09%)
Mar 25, 2002
4.449
4.449
4.449
4.449
24,499
+0.00(+0.00%)
Mar 22, 2002
4.490
4.490
4.449
4.449
1,714
-0.07(-1.45%)
Mar 21, 2002
4.490
4.514
4.490
4.514
10,534
+0.05(+1.10%)
Mar 20, 2002
4.531
4.592
4.465
4.465
38,219
+0.00(+0.00%)
Mar 19, 2002
4.531
4.531
4.465
4.465
31,604
-0.04(-1.00%)
Mar 18, 2002
4.510
4.510
4.510
4.510
5,879
+0.02(+0.55%)
Mar 15, 2002
4.412
4.486
4.412
4.486
15,679
-0.00(-0.09%)
Mar 14, 2002
4.449
4.543
4.449
4.490
25,234
+0.00(+0.00%)
Mar 13, 2002
4.490
4.490
4.490
4.490
20,089
+0.02(+0.46%)
Mar 12, 2002
4.469
4.469
4.469
4.469
9,799
-0.02(-0.45%)
Mar 11, 2002
4.490
4.490
4.490
4.490
14,209
-0.04(-0.90%)
Mar 08, 2002
4.531
4.531
4.531
4.531
11,514
+0.00(+0.00%)
Mar 07, 2002
4.531
4.531
4.531
4.531
0
+0.00(+0.00%)
Mar 06, 2002
4.469
4.531
4.449
4.531
83,789
+0.12(+2.78%)
Mar 05, 2002
4.531
4.531
4.408
4.408
41,894
-0.14(-3.14%)
Mar 04, 2002
4.469
4.571
4.339
4.551
685,991
+0.08(+1.83%)
Mar 01, 2002
4.429
4.490
4.429
4.469
26,949
+0.04(+0.92%)
Feb 28, 2002
4.429
4.429
4.429
4.429
19,109
-0.06(-1.36%)
Feb 27, 2002
4.469
4.490
4.367
4.490
36,749
+0.18(+4.27%)
Feb 26, 2002
4.388
4.388
4.306
4.306
36,014
-0.06(-1.31%)
Feb 25, 2002
4.412
4.412
4.363
4.363
57,574
+0.02(+0.56%)
Feb 22, 2002
4.339
4.339
4.339
4.339
0
+0.00(+0.00%)
Feb 21, 2002
4.245
4.339
4.245
4.339
12,249
+0.09(+2.21%)
Feb 20, 2002
4.286
4.306
4.192
4.245
34,054
-0.02(-0.48%)
Feb 19, 2002
4.286
4.286
4.265
4.265
10,044
-0.10(-2.25%)
Feb 18, 2002
4.241
4.363
4.241
4.363
6,614
+0.00(+0.00%)
Feb 15, 2002
4.241
4.363
4.241
4.363
6,614
+0.12(+2.79%)
Feb 14, 2002
4.245
4.245
4.245
4.245
9,064
+0.02(+0.48%)
Feb 13, 2002
4.225
4.225
4.225
4.225
8,819
+0.02(+0.49%)
Feb 12, 2002
4.143
4.204
4.143
4.204
139,648
-0.04(-0.96%)
Feb 11, 2002
4.163
4.245
4.163
4.245
27,684
+0.08(+1.96%)
Feb 08, 2002
4.163
4.163
4.163
4.163
5,879
-0.04(-0.97%)
Feb 07, 2002
4.204
4.204
4.204
4.204
10,044
+0.00(+0.00%)
Feb 06, 2002
4.204
4.204
4.204
4.204
3,674
+0.00(+0.00%)
Feb 05, 2002
4.225
4.225
4.204
4.204
7,594
-0.04(-0.96%)
Feb 04, 2002
4.257
4.257
4.245
4.245
10,289
-0.02(-0.57%)
Feb 01, 2002
4.269
4.269
4.269
4.269
734
+0.00(+0.00%)
Jan 31, 2002
4.225
4.286
4.225
4.269
23,764
+0.03(+0.77%)
Jan 30, 2002
4.204
4.237
4.204
4.237
19,599
+0.07(+1.76%)
Jan 29, 2002
4.176
4.204
4.163
4.163
4,654
-0.02(-0.49%)
Jan 28, 2002
4.143
4.184
4.143
4.184
47,774
+0.05(+1.18%)
Jan 25, 2002
4.122
4.139
4.106
4.135
24,254
+0.01(+0.30%)
Jan 24, 2002
4.122
4.122
4.122
4.122
20,824
+0.01(+0.30%)
Jan 23, 2002
4.110
4.163
4.110
4.110
14,209
+0.00(+0.00%)
Jan 22, 2002
4.208
4.208
4.102
4.110
20,579
-0.07(-1.76%)
Jan 21, 2002
4.090
4.184
4.090
4.184
2,082,475
+0.00(+0.00%)
Jan 18, 2002
4.090
4.184
4.090
4.184
20,824
+0.03(+0.69%)
Jan 17, 2002
4.163
4.163
4.086
4.155
38,219
+0.01(+0.30%)
Jan 16, 2002
4.184
4.184
4.143
4.143
36,504
-0.07(-1.55%)
Jan 15, 2002
4.208
4.208
4.163
4.208
4,164
+0.04(+1.08%)
Jan 14, 2002
4.208
4.208
4.163
4.163
20,579
-0.07(-1.73%)
Jan 11, 2002
4.261
4.261
4.208
4.237
4,434,447
+0.02(+0.48%)
Jan 10, 2002
4.245
4.261
4.188
4.216
3,237,881
-0.03(-0.77%)
Jan 09, 2002
4.269
4.269
4.245
4.249
6,859
+0.04(+1.07%)
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
.