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
)
100.60
+0.76 (+0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 28, 2004
4.755
4.755
4.755
4.755
489
+0.07(+1.57%)
May 27, 2004
4.718
4.718
4.682
4.682
4,654
+0.04(+0.79%)
May 26, 2004
4.645
4.645
4.645
4.645
1,224
-0.00(-0.09%)
May 25, 2004
4.588
4.649
4.588
4.649
3,184
+0.05(+1.15%)
May 24, 2004
4.596
4.596
4.596
4.596
1,224
+0.01(+0.18%)
May 21, 2004
4.588
4.588
4.588
4.588
0
+0.00(+0.00%)
May 20, 2004
4.584
4.588
4.584
4.588
15,189
-0.01(-0.27%)
May 19, 2004
4.580
4.641
4.580
4.600
44,344
-0.01(-0.18%)
May 18, 2004
4.608
4.608
4.608
4.608
734
-0.01(-0.18%)
May 17, 2004
4.620
4.645
4.576
4.616
149,938
-0.00(-0.09%)
May 14, 2004
4.604
4.641
4.604
4.620
16,659
-0.03(-0.70%)
May 13, 2004
4.608
4.653
4.608
4.653
9,064
+0.02(+0.44%)
May 12, 2004
4.596
4.633
4.596
4.633
98,488
+0.02(+0.53%)
May 11, 2004
4.608
4.608
4.608
4.608
0
+0.00(+0.00%)
May 10, 2004
4.625
4.661
4.608
4.608
26,214
-0.04(-0.96%)
May 07, 2004
4.653
4.653
4.653
4.653
0
+0.00(+0.00%)
May 06, 2004
4.796
4.796
4.653
4.653
17,394
-0.07(-1.38%)
May 05, 2004
4.674
4.718
4.674
4.718
7,104
+0.01(+0.26%)
May 04, 2004
4.735
4.735
4.686
4.706
32,339
-0.02(-0.43%)
May 03, 2004
4.690
4.727
4.690
4.727
1,469
+0.03(+0.70%)
Apr 30, 2004
4.735
4.735
4.694
4.694
1,714
+0.01(+0.26%)
Apr 29, 2004
4.682
4.682
4.682
4.682
7,349
-0.00(-0.09%)
Apr 28, 2004
4.714
4.755
4.686
4.686
151,163
-0.04(-0.95%)
Apr 27, 2004
4.718
4.759
4.653
4.731
97,508
-0.02(-0.52%)
Apr 26, 2004
4.759
4.759
4.755
4.755
14,944
-0.04(-0.85%)
Apr 23, 2004
4.796
4.820
4.755
4.796
379,500
+0.02(+0.34%)
Apr 22, 2004
4.710
4.780
4.710
4.780
313,596
+0.05(+1.12%)
Apr 21, 2004
4.796
4.796
4.723
4.727
4,899
-0.05(-1.03%)
Apr 20, 2004
4.747
4.776
4.747
4.776
17,394
-0.00(-0.09%)
Apr 19, 2004
4.780
4.780
4.780
4.780
23,274
+0.02(+0.52%)
Apr 16, 2004
4.747
4.759
4.739
4.755
37,974
+0.04(+0.78%)
Apr 15, 2004
4.718
4.723
4.702
4.718
1,959
+0.07(+1.40%)
Apr 14, 2004
4.686
4.686
4.645
4.653
6,614
-0.03(-0.61%)
Apr 13, 2004
4.698
4.731
4.682
4.682
259,206
+0.01(+0.17%)
Apr 12, 2004
4.714
4.776
4.665
4.674
22,784
-0.10(-2.14%)
Apr 08, 2004
4.723
4.776
4.723
4.776
979
+0.04(+0.95%)
Apr 07, 2004
4.874
4.878
4.731
4.731
125,683
-0.15(-3.09%)
Apr 06, 2004
4.874
4.882
4.874
4.882
1,224
+0.02(+0.50%)
Apr 05, 2004
4.735
4.886
4.735
4.857
1,959
+0.20(+4.29%)
Apr 02, 2004
4.657
4.669
4.657
4.657
369,210
+0.07(+1.51%)
Apr 01, 2004
4.588
4.588
4.588
4.588
244
+0.00(+0.00%)
Mar 31, 2004
4.588
4.588
4.588
4.588
0
+0.00(+0.00%)
Mar 30, 2004
4.588
4.588
4.588
4.588
12,249
+0.02(+0.54%)
Mar 29, 2004
4.547
4.563
4.547
4.563
109,513
+0.02(+0.54%)
Mar 26, 2004
4.498
4.596
4.498
4.539
4,654
+0.04(+0.91%)
Mar 25, 2004
4.498
4.506
4.494
4.498
159,738
+0.05(+1.10%)
Mar 24, 2004
4.551
4.563
4.449
4.449
34,789
-0.09(-1.89%)
Mar 23, 2004
4.535
4.535
4.535
4.535
0
+0.00(+0.00%)
Mar 22, 2004
4.498
4.535
4.498
4.535
53,899
-0.02(-0.54%)
Mar 19, 2004
4.559
4.559
4.559
4.559
3,674
-0.02(-0.53%)
Mar 18, 2004
4.584
4.584
4.494
4.584
84,523
+0.04(+0.99%)
Mar 17, 2004
4.539
4.547
4.539
4.539
24,499
+0.04(+1.00%)
Mar 16, 2004
4.510
4.510
4.494
4.494
7,839
-0.08(-1.78%)
Mar 15, 2004
4.514
4.576
4.514
4.576
75,949
+0.04(+0.90%)
Mar 12, 2004
4.625
4.625
4.535
4.535
14,944
-0.09(-1.94%)
Mar 11, 2004
4.625
4.625
4.625
4.625
979
-0.06(-1.31%)
Mar 10, 2004
4.776
4.776
4.674
4.686
3,184
-0.01(-0.26%)
Mar 09, 2004
4.698
4.698
4.698
4.698
2,939
-0.03(-0.69%)
Mar 08, 2004
4.731
4.731
4.731
4.731
14,209
-0.09(-1.78%)
Mar 05, 2004
4.759
4.816
4.759
4.816
2,204
+0.13(+2.79%)
Mar 04, 2004
4.714
4.755
4.686
4.686
14,209
+0.01(+0.26%)
Mar 03, 2004
4.682
4.682
4.674
4.674
12,249
+0.00(+0.00%)
Mar 02, 2004
4.710
4.731
4.674
4.674
15,434
-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
.