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
)
99.16
+0.23 (+0.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 28, 2006
5.250
5.254
5.250
5.254
36,990
+0.02(+0.31%)
Apr 27, 2006
5.237
5.237
5.237
5.237
2,449
+0.01(+0.23%)
Apr 26, 2006
5.184
5.225
5.184
5.225
12,493
+0.05(+1.03%)
Apr 25, 2006
5.172
5.172
5.172
5.172
0
+0.00(+0.00%)
Apr 24, 2006
5.164
5.172
5.164
5.172
2,204
+0.00(+0.08%)
Apr 21, 2006
5.168
5.168
5.168
5.168
0
+0.00(+0.00%)
Apr 20, 2006
5.168
5.168
5.168
5.168
0
+0.00(+0.00%)
Apr 19, 2006
5.152
5.172
5.152
5.168
15,678
+0.05(+1.04%)
Apr 18, 2006
5.115
5.115
5.115
5.115
2,939
+0.04(+0.89%)
Apr 17, 2006
5.070
5.070
5.070
5.070
2,449
-0.02(-0.48%)
Apr 13, 2006
5.103
5.094
5.074
5.094
8,573
-0.01(-0.16%)
Apr 12, 2006
5.094
5.103
5.094
5.103
6,369
-0.01(-0.16%)
Apr 11, 2006
5.111
5.111
5.111
5.111
8,084
-0.01(-0.16%)
Apr 10, 2006
5.119
5.119
5.119
5.119
0
+0.00(+0.00%)
Apr 07, 2006
5.139
5.143
5.119
5.119
6,369
-0.03(-0.56%)
Apr 06, 2006
5.160
5.160
5.148
5.148
14,453
-0.01(-0.24%)
Apr 05, 2006
5.143
5.160
5.143
5.160
6,124
+0.02(+0.32%)
Apr 04, 2006
5.143
5.143
5.143
5.143
30,131
-0.00(-0.08%)
Apr 03, 2006
5.148
5.148
5.148
5.148
2,939
+0.01(+0.16%)
Mar 31, 2006
5.148
5.148
5.139
5.139
9,553
-0.01(-0.16%)
Mar 30, 2006
5.143
5.176
5.143
5.148
20,822
-0.02(-0.47%)
Mar 29, 2006
5.172
5.172
5.172
5.172
4,654
+0.02(+0.32%)
Mar 28, 2006
5.143
5.156
5.127
5.156
11,268
-0.02(-0.47%)
Mar 27, 2006
5.180
5.180
5.180
5.180
9,308
+0.00(+0.00%)
Mar 24, 2006
5.168
5.180
5.168
5.180
17,392
-0.00(-0.08%)
Mar 23, 2006
5.184
5.184
5.184
5.184
489
-0.00(-0.08%)
Mar 22, 2006
5.176
5.188
5.176
5.188
7,839
+0.01(+0.24%)
Mar 21, 2006
5.172
5.192
5.172
5.176
7,594
-0.00(-0.08%)
Mar 20, 2006
5.180
5.180
5.180
5.180
1,224
+0.05(+0.95%)
Mar 17, 2006
5.131
5.131
5.131
5.131
0
+0.00(+0.00%)
Mar 16, 2006
5.131
5.139
5.131
5.131
7,594
+0.00(+0.08%)
Mar 15, 2006
5.127
5.127
5.127
5.127
0
+0.00(+0.00%)
Mar 14, 2006
5.123
5.127
5.107
5.127
37,235
+0.03(+0.64%)
Mar 13, 2006
5.099
5.099
5.090
5.094
24,497
+0.04(+0.89%)
Mar 10, 2006
5.050
5.050
5.050
5.050
0
+0.00(+0.00%)
Mar 09, 2006
5.050
5.050
5.050
5.050
20,577
-0.02(-0.32%)
Mar 08, 2006
5.066
5.066
5.066
5.066
3,674
+0.03(+0.57%)
Mar 07, 2006
5.037
5.037
5.037
5.037
0
+0.00(+0.00%)
Mar 06, 2006
5.038
5.038
5.037
5.037
1,714
-0.01(-0.24%)
Mar 03, 2006
5.094
5.094
5.050
5.050
6,369
+0.01(+0.16%)
Mar 02, 2006
5.050
5.058
5.033
5.041
20,087
+0.00(+0.08%)
Mar 01, 2006
5.037
5.037
5.037
5.037
4,899
+0.07(+1.31%)
Feb 28, 2006
5.033
5.001
4.972
4.972
15,188
-0.06(-1.22%)
Feb 27, 2006
5.001
5.033
5.001
5.033
2,939
+0.08(+1.57%)
Feb 24, 2006
4.988
4.992
4.956
4.956
22,292
+0.00(+0.08%)
Feb 23, 2006
4.952
4.952
4.952
4.952
0
+0.00(+0.00%)
Feb 22, 2006
4.956
4.956
4.952
4.952
734
+0.00(+0.08%)
Feb 21, 2006
4.960
4.984
4.948
4.948
8,084
+0.00(+0.00%)
Feb 17, 2006
4.939
4.948
4.939
4.948
6,124
+0.05(+1.00%)
Feb 16, 2006
4.903
4.903
4.899
4.899
12,248
-0.00(-0.08%)
Feb 15, 2006
4.927
4.927
4.894
4.903
5,634
+0.05(+1.01%)
Feb 14, 2006
4.854
4.854
4.854
4.854
489
+0.02(+0.51%)
Feb 13, 2006
4.837
4.837
4.829
4.829
14,208
-0.02(-0.50%)
Feb 10, 2006
4.882
4.882
4.854
4.854
1,714
+0.02(+0.42%)
Feb 09, 2006
4.833
4.833
4.833
4.833
0
+0.00(+0.00%)
Feb 08, 2006
4.833
4.833
4.833
4.833
5,144
+0.02(+0.42%)
Feb 07, 2006
4.833
4.833
4.813
4.813
29,641
-0.04(-0.76%)
Feb 06, 2006
4.858
4.858
4.850
4.850
3,674
-0.02(-0.42%)
Feb 03, 2006
4.870
4.870
4.870
4.870
489
-0.03(-0.67%)
Feb 02, 2006
4.882
4.911
4.882
4.903
2,449
+0.03(+0.59%)
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
.