Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.42 +0.51 (+0.51%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.90	33.06	32.59	32.59	60,635	-0.51(-1.54%)
Jan 29, 2015	32.89	33.11	32.58	33.09	21,185	+0.24(+0.74%)
Jan 28, 2015	33.31	33.51	32.81	32.85	97,611	-0.46(-1.38%)
Jan 27, 2015	33.49	33.49	33.15	33.31	88,643	-0.37(-1.09%)
Jan 26, 2015	33.70	33.74	33.51	33.68	42,749	+0.01(+0.02%)
Jan 23, 2015	33.82	33.83	33.65	33.67	47,805	-0.20(-0.60%)
Jan 22, 2015	33.54	33.88	33.26	33.88	59,934	+0.59(+1.77%)
Jan 21, 2015	33.05	33.41	33.05	33.29	356,106	+0.10(+0.29%)
Jan 20, 2015	33.24	33.27	32.95	33.19	26,310	+0.00(+0.00%)
Jan 16, 2015	32.74	33.19	32.68	33.19	30,645	+0.43(+1.31%)
Jan 15, 2015	32.99	33.06	32.71	32.76	29,070	-0.20(-0.60%)
Jan 14, 2015	32.87	33.02	32.66	32.96	87,696	-0.21(-0.62%)
Jan 13, 2015	33.50	33.65	32.95	33.17	79,743	-0.06(-0.19%)
Jan 12, 2015	33.51	33.51	33.28	33.23	62,592	-0.19(-0.58%)
Jan 09, 2015	33.73	33.73	33.36	33.42	22,405	-0.29(-0.87%)
Jan 08, 2015	33.27	33.78	33.27	33.71	58,726	+0.58(+1.74%)
Jan 07, 2015	33.07	33.33	32.92	33.14	43,233	+0.40(+1.21%)
Jan 06, 2015	33.19	33.19	32.61	32.74	39,044	-0.33(-1.01%)
Jan 05, 2015	33.51	33.51	33.02	33.08	28,681	-0.56(-1.66%)

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.