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
)
100.97
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2005
4.882
4.882
4.882
4.882
2,449
-0.03(-0.58%)
May 27, 2005
4.906
4.910
4.906
4.910
5,879
-0.02(-0.33%)
May 26, 2005
4.894
4.927
4.894
4.927
8,574
+0.03(+0.58%)
May 25, 2005
4.910
4.918
4.869
4.898
34,544
-0.02(-0.41%)
May 24, 2005
4.923
4.923
4.918
4.918
1,714
-0.02(-0.33%)
May 23, 2005
4.935
4.935
4.935
4.935
4,164
+0.02(+0.42%)
May 20, 2005
4.914
4.914
4.914
4.914
0
+0.00(+0.00%)
May 19, 2005
4.931
4.951
4.914
4.914
6,369
+0.02(+0.50%)
May 18, 2005
4.931
4.931
4.890
4.890
26,949
+0.05(+1.10%)
May 17, 2005
4.820
4.837
4.796
4.837
1,959
+0.01(+0.25%)
May 16, 2005
4.755
4.825
4.755
4.825
18,619
-0.02(-0.51%)
May 13, 2005
4.849
4.849
4.849
4.849
0
+0.00(+0.00%)
May 12, 2005
4.849
4.849
4.849
4.849
0
+0.00(+0.00%)
May 11, 2005
4.849
4.849
4.849
4.849
0
+0.00(+0.00%)
May 10, 2005
4.845
4.849
4.812
4.849
11,759
+0.00(+0.00%)
May 09, 2005
4.853
4.853
4.849
4.849
1,959
-0.02(-0.50%)
May 06, 2005
4.837
4.882
4.837
4.874
6,369
-0.01(-0.25%)
May 05, 2005
4.886
4.886
4.886
4.886
14,699
-0.02(-0.50%)
May 04, 2005
4.898
4.918
4.898
4.910
11,514
+0.02(+0.33%)
May 03, 2005
4.886
4.894
4.882
4.894
22,294
+0.05(+1.10%)
May 02, 2005
4.841
4.841
4.841
4.841
0
+0.00(+0.00%)
Apr 29, 2005
4.792
4.841
4.792
4.841
16,904
+0.08(+1.63%)
Apr 28, 2005
4.763
4.763
4.763
4.763
2,449
-0.04(-0.93%)
Apr 27, 2005
4.792
4.808
4.792
4.808
8,329
-0.02(-0.34%)
Apr 26, 2005
4.780
4.825
4.780
4.825
9,309
-0.02(-0.34%)
Apr 25, 2005
4.833
4.841
4.833
4.841
14,699
+0.04(+0.76%)
Apr 22, 2005
4.820
4.820
4.804
4.804
2,204
+0.01(+0.26%)
Apr 21, 2005
4.792
4.792
4.792
4.792
3,674
+0.01(+0.17%)
Apr 20, 2005
4.780
4.796
4.763
4.784
11,269
-0.00(-0.09%)
Apr 19, 2005
4.792
4.792
4.788
4.788
30,379
+0.01(+0.26%)
Apr 18, 2005
4.780
4.780
4.776
4.776
3,429
-0.06(-1.18%)
Apr 15, 2005
4.784
4.833
4.784
4.833
1,714
-0.04(-0.75%)
Apr 14, 2005
4.857
4.886
4.857
4.869
10,534
-0.03(-0.58%)
Apr 13, 2005
4.898
4.898
4.898
4.898
2,939
+0.00(+0.08%)
Apr 12, 2005
4.894
4.894
4.894
4.894
2,449
-0.03(-0.58%)
Apr 11, 2005
4.923
4.923
4.923
4.923
0
+0.00(+0.00%)
Apr 08, 2005
4.906
4.935
4.906
4.923
4,164
-0.02(-0.50%)
Apr 07, 2005
4.878
4.947
4.878
4.947
49,489
+0.04(+0.92%)
Apr 06, 2005
4.902
4.902
4.902
4.902
489
+0.01(+0.25%)
Apr 05, 2005
4.869
4.894
4.869
4.890
3,674
+0.03(+0.59%)
Apr 04, 2005
4.857
4.861
4.849
4.861
9,064
-0.03(-0.58%)
Apr 01, 2005
4.865
4.890
4.865
4.890
6,369
+0.01(+0.17%)
Mar 31, 2005
4.882
4.882
4.882
4.882
0
+0.00(+0.00%)
Mar 30, 2005
4.825
4.882
4.796
4.882
58,309
+0.03(+0.67%)
Mar 29, 2005
4.849
4.849
4.849
4.849
2,449
+0.05(+1.11%)
Mar 28, 2005
4.796
4.796
4.796
4.796
489
-0.02(-0.42%)
Mar 24, 2005
4.816
4.816
4.816
4.816
0
+0.00(+0.00%)
Mar 23, 2005
4.812
4.816
4.767
4.816
4,164
-0.03(-0.59%)
Mar 22, 2005
4.845
4.845
4.845
4.845
2,204
+0.01(+0.17%)
Mar 21, 2005
4.833
4.845
4.816
4.837
9,799
+0.00(+0.08%)
Mar 18, 2005
4.833
4.833
4.833
4.833
0
+0.00(+0.00%)
Mar 17, 2005
4.833
4.833
4.833
4.833
489
-0.08(-1.58%)
Mar 16, 2005
4.910
4.910
4.910
4.910
0
+0.00(+0.00%)
Mar 15, 2005
4.906
4.955
4.906
4.910
9,554
-0.01(-0.25%)
Mar 14, 2005
4.914
4.951
4.914
4.923
6,859
-0.02(-0.41%)
Mar 11, 2005
4.943
4.943
4.943
4.943
0
+0.00(+0.00%)
Mar 10, 2005
4.902
4.947
4.882
4.943
41,159
+0.00(+0.08%)
Mar 09, 2005
4.939
4.939
4.939
4.939
2,449
-0.01(-0.17%)
Mar 08, 2005
4.943
4.947
4.927
4.947
7,104
+0.02(+0.41%)
Mar 07, 2005
4.947
4.947
4.927
4.927
6,124
-0.02(-0.33%)
Mar 04, 2005
4.918
4.943
4.869
4.943
15,434
+0.05(+1.00%)
Mar 03, 2005
4.918
4.918
4.894
4.894
11,024
-0.02(-0.50%)
Mar 02, 2005
4.898
4.918
4.878
4.918
14,699
-0.01(-0.17%)
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
.