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 (%)
Jun 28, 2002
4.164
4.164
4.164
4.164
1,714
+0.03(+0.69%)
Jun 27, 2002
4.164
4.164
4.135
4.135
11,023
+0.01(+0.30%)
Jun 26, 2002
4.123
4.123
4.058
4.123
45,809
-0.11(-2.51%)
Jun 25, 2002
4.266
4.266
4.229
4.229
4,654
-0.10(-2.36%)
Jun 21, 2002
4.327
4.331
4.327
4.331
22,782
-0.04(-0.84%)
Jun 20, 2002
4.368
4.368
4.368
4.368
7,594
-0.02(-0.47%)
Jun 19, 2002
4.368
4.388
4.327
4.388
12,003
+0.06(+1.32%)
Jun 18, 2002
4.331
4.331
4.331
4.331
2,204
+0.00(+0.00%)
Jun 17, 2002
4.266
4.331
4.266
4.331
34,295
+0.07(+1.53%)
Jun 14, 2002
4.266
4.266
4.266
4.266
6,614
-0.04(-1.04%)
Jun 12, 2002
4.327
4.327
4.311
4.311
33,071
-0.06(-1.31%)
Jun 11, 2002
4.409
4.409
4.368
4.368
15,678
+0.02(+0.38%)
Jun 10, 2002
4.368
4.368
4.352
4.352
2,449
-0.02(-0.37%)
Jun 07, 2002
4.339
4.388
4.339
4.368
15,188
+0.03(+0.66%)
Jun 06, 2002
4.417
4.417
4.339
4.339
14,453
-0.08(-1.85%)
Jun 05, 2002
4.388
4.441
4.388
4.421
15,923
-0.04(-1.01%)
May 31, 2002
4.433
4.466
4.433
4.466
1,469
-0.01(-0.18%)
May 28, 2002
4.474
4.511
4.474
4.474
19,842
-0.05(-1.08%)
May 27, 2002
4.535
4.535
4.523
4.523
12,248
+0.00(+0.00%)
May 24, 2002
4.535
4.535
4.523
4.523
12,248
+0.03(+0.73%)
May 23, 2002
4.511
4.535
4.490
4.490
19,842
+0.02(+0.36%)
May 22, 2002
4.449
4.490
4.449
4.474
34,785
+0.00(+0.00%)
May 21, 2002
4.494
4.531
4.474
4.474
23,272
-0.06(-1.26%)
May 20, 2002
4.531
4.531
4.531
4.531
1,200,359
+0.00(+0.00%)
May 17, 2002
4.531
4.531
4.531
4.531
5,144
-0.01(-0.27%)
May 16, 2002
4.543
4.543
4.543
4.543
734
+0.00(+0.00%)
May 15, 2002
4.543
4.543
4.531
4.543
23,272
+0.03(+0.63%)
May 14, 2002
4.494
4.515
4.494
4.515
17,392
+0.04(+1.00%)
May 13, 2002
4.470
4.470
4.470
4.470
0
+0.00(+0.00%)
May 10, 2002
4.470
4.470
4.470
4.470
11,758
+0.00(+0.00%)
May 09, 2002
4.474
4.474
4.470
4.470
22,782
+0.02(+0.46%)
May 08, 2002
4.490
4.490
4.449
4.449
21,802
+0.02(+0.37%)
May 07, 2002
4.433
4.466
4.433
4.433
68,102
-0.02(-0.46%)
May 06, 2002
4.429
4.454
4.429
4.454
20,577
+0.04(+1.02%)
May 03, 2002
4.409
4.409
4.409
4.409
2,939
+0.00(+0.00%)
May 02, 2002
4.388
4.409
4.388
4.409
43,114
+0.03(+0.75%)
May 01, 2002
4.409
4.409
4.376
4.376
7,349
+0.01(+0.19%)
Apr 30, 2002
4.327
4.368
4.327
4.368
52,913
+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
4.458
4.458
4.458
4.458
3,429
+0.01(+0.18%)
Apr 23, 2002
4.466
4.466
4.449
4.449
19,107
+0.02(+0.46%)
Apr 22, 2002
4.429
4.466
4.429
4.429
18,617
-0.04(-0.91%)
Apr 19, 2002
4.486
4.486
4.470
4.470
8,818
-0.02(-0.45%)
Apr 18, 2002
4.494
4.494
4.490
4.490
13,473
-0.07(-1.52%)
Apr 17, 2002
4.560
4.560
4.560
4.560
734
+0.03(+0.63%)
Apr 16, 2002
4.568
4.568
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
15,923
-0.06(-1.36%)
Apr 08, 2002
4.396
4.490
4.396
4.490
69,081
+0.08(+1.85%)
Apr 05, 2002
4.409
4.409
4.409
4.409
11,268
-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
23,027
-0.06(-1.36%)
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
.