Skip to main content

KLD 400 Social Ishares MSCI ETF (NY: DSI )

106.25 -0.71 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 79.81 79.90 79.73 79.84 111,411 +0.02(+0.02%)
Jun 29, 2021 79.89 79.98 79.76 79.82 102,582 +0.00(+0.00%)
Jun 28, 2021 79.86 79.86 79.56 79.82 123,642 +0.20(+0.25%)
Jun 25, 2021 79.55 79.71 79.45 79.62 116,086 +0.30(+0.38%)
Jun 24, 2021 79.14 79.40 79.14 79.32 101,152 +0.52(+0.66%)
Jun 23, 2021 78.90 79.05 78.78 78.80 110,221 -0.01(-0.01%)
Jun 22, 2021 78.44 78.97 78.37 78.81 156,896 +0.38(+0.48%)
Jun 21, 2021 77.77 78.50 77.55 78.43 99,703 +1.05(+1.36%)
Jun 18, 2021 77.80 77.81 77.38 77.38 136,834 -0.93(-1.19%)
Jun 17, 2021 78.20 78.46 77.83 78.31 85,203 +0.00(+0.00%)
Jun 16, 2021 78.92 78.92 77.93 78.31 77,304 -0.53(-0.67%)
Jun 15, 2021 79.17 79.17 78.71 78.85 83,395 -0.23(-0.29%)
Jun 14, 2021 79.00 79.08 78.63 79.08 95,088 +0.10(+0.12%)
Jun 11, 2021 78.96 78.98 78.67 78.98 72,061 +0.22(+0.28%)
Jun 10, 2021 78.61 78.85 78.42 78.76 133,705 +0.46(+0.59%)
Jun 09, 2021 78.71 78.71 78.26 78.29 103,026 -0.17(-0.22%)
Jun 08, 2021 78.69 78.69 78.09 78.47 100,954 +0.05(+0.06%)
Jun 07, 2021 78.50 78.53 78.22 78.42 153,623 -0.06(-0.07%)
Jun 04, 2021 78.06 78.51 78.06 78.48 95,448 +0.88(+1.14%)
Jun 03, 2021 77.50 77.83 77.14 77.59 130,720 -0.29(-0.37%)
Jun 02, 2021 77.91 78.14 77.76 77.88 113,426 +0.05(+0.06%)
Jun 01, 2021 78.38 78.38 77.70 77.83 126,034 +0.04(+0.05%)
May 28, 2021 77.92 78.04 77.79 77.79 86,105 +0.24(+0.31%)
May 27, 2021 77.89 77.89 77.55 77.55 250,020 -0.12(-0.15%)
May 26, 2021 77.60 77.71 77.42 77.67 731,839 +0.22(+0.29%)
May 25, 2021 77.78 77.78 77.31 77.45 122,841 -0.06(-0.07%)
May 24, 2021 77.14 77.74 77.10 77.51 92,957 +0.83(+1.08%)
May 21, 2021 77.12 77.25 76.63 76.68 117,645 +0.04(+0.05%)
May 20, 2021 76.03 76.89 76.00 76.64 94,173 +0.88(+1.16%)
May 19, 2021 75.02 75.78 74.76 75.76 274,327 -0.19(-0.25%)
May 18, 2021 76.62 76.64 75.95 75.96 67,788 -0.62(-0.80%)
May 17, 2021 76.66 76.66 76.25 76.57 67,100 -0.31(-0.40%)
May 14, 2021 76.39 77.05 76.34 76.88 132,462 +1.09(+1.43%)
May 13, 2021 75.15 76.12 75.15 75.79 98,633 +0.91(+1.22%)
May 12, 2021 76.09 76.25 74.72 74.88 230,423 -1.75(-2.28%)
May 11, 2021 76.46 76.79 75.98 76.63 142,998 -0.75(-0.97%)
May 10, 2021 78.30 78.30 77.37 77.38 99,439 -0.80(-1.02%)
May 07, 2021 77.74 78.26 77.74 78.18 165,427 +0.72(+0.93%)
May 06, 2021 77.03 77.52 76.58 77.46 84,591 +0.45(+0.59%)
May 05, 2021 77.30 77.31 76.81 77.00 126,358 +0.10(+0.13%)
May 04, 2021 77.02 77.02 76.25 76.91 104,282 -0.46(-0.60%)
May 03, 2021 77.65 77.65 77.28 77.37 208,476 +0.20(+0.26%)
Apr 30, 2021 77.18 77.35 77.04 77.17 91,387 -0.51(-0.66%)
Apr 29, 2021 77.84 77.84 77.06 77.68 297,941 +0.27(+0.35%)
Apr 28, 2021 77.65 77.76 77.38 77.41 116,376 -0.18(-0.24%)
Apr 27, 2021 77.68 77.71 77.39 77.59 84,587 -0.05(-0.06%)
Apr 26, 2021 77.77 77.79 77.57 77.64 97,781 +0.07(+0.09%)
Apr 23, 2021 76.81 77.79 76.81 77.57 176,120 +0.80(+1.04%)
Apr 22, 2021 77.40 77.55 76.51 76.77 119,793 -0.60(-0.77%)
Apr 21, 2021 76.49 77.42 76.49 77.37 134,266 +0.80(+1.04%)
Apr 20, 2021 76.79 77.03 76.32 76.57 171,381 -0.44(-0.57%)
Apr 19, 2021 77.37 77.37 76.83 77.01 156,165 -0.50(-0.65%)
Apr 16, 2021 77.57 77.60 77.26 77.51 192,547 +0.32(+0.41%)
Apr 15, 2021 76.84 77.26 76.79 77.20 116,725 +0.86(+1.12%)
Apr 14, 2021 76.68 76.86 76.27 76.34 258,712 -0.22(-0.29%)
Apr 13, 2021 76.34 76.68 76.25 76.56 490,118 +0.28(+0.37%)
Apr 12, 2021 76.16 76.38 76.05 76.28 120,556 +0.11(+0.14%)
Apr 09, 2021 75.72 76.23 75.64 76.18 257,007 +0.52(+0.69%)
Apr 08, 2021 75.64 75.68 75.46 75.66 243,297 +0.36(+0.47%)
Apr 07, 2021 75.35 75.50 75.15 75.30 103,583 -0.04(-0.05%)
Apr 06, 2021 75.33 75.66 75.28 75.34 164,772 -0.17(-0.23%)
Apr 05, 2021 74.91 75.58 74.91 75.51 129,598 +1.14(+1.53%)
Apr 01, 2021 73.88 74.39 73.87 74.38 115,507 +0.93(+1.27%)
Mar 31, 2021 73.24 73.76 73.24 73.45 124,942 +0.40(+0.55%)
Mar 30, 2021 72.98 73.18 72.68 73.04 258,324 -0.12(-0.17%)
Mar 29, 2021 73.10 73.37 72.65 73.17 105,455 -0.17(-0.24%)
Mar 26, 2021 72.29 73.41 72.19 73.34 117,171 +1.34(+1.86%)
Mar 25, 2021 71.34 72.17 70.92 72.00 135,706 +0.43(+0.61%)
Mar 24, 2021 72.21 72.50 71.57 71.57 191,123 -0.35(-0.48%)
Mar 23, 2021 72.41 72.65 71.77 71.91 486,224 -0.57(-0.78%)
Mar 22, 2021 72.00 72.73 72.00 72.48 101,274 +0.61(+0.85%)
Mar 19, 2021 72.12 72.24 71.48 71.87 98,125 -0.20(-0.28%)
Mar 18, 2021 72.74 72.96 71.96 72.07 204,266 -1.10(-1.51%)
Mar 17, 2021 72.68 73.36 72.51 73.17 136,406 +0.16(+0.22%)
Mar 16, 2021 73.34 73.45 72.90 73.01 107,297 -0.20(-0.28%)
Mar 15, 2021 72.77 73.22 72.37 73.21 170,549 +0.54(+0.74%)
Mar 12, 2021 72.36 72.67 72.17 72.67 93,849 -0.02(-0.03%)
Mar 11, 2021 72.44 73.07 72.27 72.69 92,916 +0.86(+1.20%)
Mar 10, 2021 71.96 72.17 71.67 71.83 107,079 +0.47(+0.66%)
Mar 09, 2021 71.20 71.89 71.20 71.36 112,167 +1.03(+1.46%)
Mar 08, 2021 70.88 71.48 70.29 70.33 106,633 -0.32(-0.45%)
Mar 05, 2021 70.02 70.83 68.51 70.65 173,309 +1.48(+2.13%)
Mar 04, 2021 70.14 70.55 68.38 69.17 157,337 -1.05(-1.49%)
Mar 03, 2021 71.14 71.27 70.17 70.22 115,366 -1.12(-1.57%)
Mar 02, 2021 71.96 71.97 71.30 71.34 161,122 -0.56(-0.77%)
Mar 01, 2021 71.29 72.12 71.29 71.89 211,312 +1.60(+2.28%)
Feb 26, 2021 70.97 71.18 69.90 70.29 205,009 -0.33(-0.46%)
Feb 25, 2021 72.22 72.40 70.30 70.62 145,149 -1.89(-2.61%)
Feb 24, 2021 71.37 72.56 71.12 72.51 218,897 +0.96(+1.34%)
Feb 23, 2021 71.06 71.86 70.21 71.55 196,245 +0.04(+0.05%)
Feb 22, 2021 71.62 72.03 71.49 71.51 125,224 -0.58(-0.80%)
Feb 19, 2021 72.52 72.57 72.06 72.09 179,253 -0.19(-0.27%)
Feb 18, 2021 72.03 72.41 71.76 72.28 202,062 -0.25(-0.34%)
Feb 17, 2021 72.12 72.58 71.94 72.53 152,457 +0.00(+0.00%)
Feb 16, 2021 72.82 72.92 72.42 72.53 156,727 +0.00(+0.00%)
Feb 12, 2021 72.12 72.57 72.07 72.53 163,090 +0.26(+0.36%)
Feb 11, 2021 72.23 72.33 71.84 72.27 177,426 +0.35(+0.49%)
Feb 10, 2021 72.36 72.36 71.50 71.91 163,010 -0.09(-0.12%)
Feb 09, 2021 71.97 72.11 71.82 72.00 120,895 -0.09(-0.12%)
Feb 08, 2021 71.89 72.09 71.65 72.09 213,480 +0.57(+0.79%)
Feb 05, 2021 71.59 71.70 71.24 71.52 166,426 +0.35(+0.49%)
Feb 04, 2021 70.74 71.18 70.60 71.18 126,680 +0.70(+0.99%)
Feb 03, 2021 70.53 70.83 70.20 70.48 94,525 +0.33(+0.46%)
Feb 02, 2021 69.81 70.47 69.81 70.15 146,054 +1.02(+1.47%)
Feb 01, 2021 68.64 69.37 68.18 69.13 148,180 +1.24(+1.82%)
Jan 29, 2021 69.01 69.09 67.61 67.90 479,259 -1.37(-1.98%)
Jan 28, 2021 68.97 70.00 68.97 69.27 188,219 +0.76(+1.11%)
Jan 27, 2021 69.52 69.56 68.09 68.51 148,595 -1.70(-2.42%)
Jan 26, 2021 70.48 70.51 70.20 70.21 103,872 -0.11(-0.15%)
Jan 25, 2021 70.27 70.36 69.41 70.31 136,843 +0.24(+0.34%)
Jan 22, 2021 70.04 70.29 70.03 70.07 155,686 -0.32(-0.45%)
Jan 21, 2021 70.66 70.66 70.22 70.39 180,335 -0.08(-0.11%)
Jan 20, 2021 69.99 70.59 69.85 70.47 125,190 +0.94(+1.35%)
Jan 19, 2021 69.31 69.55 69.05 69.53 247,546 +0.69(+1.00%)
Jan 15, 2021 69.05 69.08 68.42 68.84 351,415 -0.31(-0.44%)
Jan 14, 2021 69.63 69.78 69.07 69.14 875,125 -0.37(-0.54%)
Jan 13, 2021 69.45 69.77 69.34 69.52 100,867 +0.03(+0.04%)
Jan 12, 2021 69.52 69.66 69.11 69.49 99,146 +0.03(+0.04%)
Jan 11, 2021 69.46 69.89 69.38 69.46 157,960 -0.61(-0.88%)
Jan 08, 2021 69.87 70.08 69.29 70.07 137,020 +0.48(+0.69%)
Jan 07, 2021 68.95 69.69 68.94 69.59 94,468 +1.11(+1.62%)
Jan 06, 2021 67.70 69.06 67.69 68.48 157,568 +0.36(+0.53%)
Jan 05, 2021 67.60 68.23 67.59 68.12 179,965 +0.40(+0.59%)
Jan 04, 2021 68.87 68.87 67.04 67.71 181,575 -0.89(-1.30%)
Dec 31, 2020 68.61 68.61 68.61 99,673 +0.48(+0.70%)
Dec 30, 2020 68.07 68.26 68.04 68.13 99,673 +0.17(+0.25%)
Dec 29, 2020 68.45 68.45 67.78 67.95 108,049 -0.17(-0.25%)
Dec 28, 2020 68.15 68.22 68.01 68.13 321,208 +0.40(+0.59%)
Dec 24, 2020 67.59 67.72 67.40 67.72 57,039 +0.32(+0.47%)
Dec 23, 2020 67.66 67.78 67.40 67.41 106,855 -0.02(-0.03%)
Dec 22, 2020 67.54 67.54 67.15 67.43 164,483 -0.10(-0.14%)
Dec 21, 2020 67.19 67.75 66.52 67.52 341,965 -0.28(-0.41%)
Dec 18, 2020 68.16 68.16 67.40 67.80 160,170 -0.20(-0.30%)
Dec 17, 2020 67.75 68.00 67.71 68.00 269,693 +0.55(+0.81%)
Dec 16, 2020 67.43 67.61 67.26 67.45 472,464 +0.16(+0.24%)
Dec 15, 2020 67.15 67.34 66.72 67.29 540,096 +0.63(+0.95%)
Dec 14, 2020 67.09 67.50 66.66 66.66 137,359 -0.12(-0.18%)
Dec 11, 2020 66.47 66.85 66.31 66.78 86,506 -0.05(-0.07%)
Dec 10, 2020 66.65 66.94 66.44 66.82 98,594 -0.07(-0.10%)
Dec 09, 2020 67.75 67.75 66.76 66.89 142,456 -0.68(-1.00%)
Dec 08, 2020 67.03 67.74 67.03 67.57 112,622 +0.13(+0.20%)
Dec 07, 2020 67.67 67.67 67.17 67.44 117,040 -0.01(-0.01%)
Dec 04, 2020 66.91 67.44 66.91 67.44 126,778 +0.63(+0.94%)
Dec 03, 2020 66.92 67.11 66.68 66.81 131,828 +0.00(+0.00%)
Dec 02, 2020 66.61 66.85 66.43 66.81 132,292 -0.11(-0.16%)
Dec 01, 2020 66.98 67.14 66.84 66.92 209,267 +0.64(+0.96%)
Nov 30, 2020 66.59 66.59 65.84 66.28 150,248 -0.35(-0.52%)
Nov 27, 2020 66.67 66.75 66.51 66.63 55,857 +0.22(+0.34%)
Nov 25, 2020 66.53 66.53 66.16 66.41 183,263 -0.09(-0.13%)
Nov 24, 2020 65.92 66.54 65.76 66.49 198,234 +1.08(+1.65%)
Nov 23, 2020 65.21 65.52 64.87 65.41 192,424 +0.59(+0.91%)
Nov 20, 2020 65.25 65.25 64.82 64.82 141,213 -0.47(-0.72%)
Nov 19, 2020 64.87 65.33 64.80 65.29 66,152 +0.34(+0.52%)
Nov 18, 2020 65.69 65.73 64.95 64.96 97,376 -0.60(-0.92%)
Nov 17, 2020 65.57 65.79 65.17 65.56 129,351 -0.22(-0.33%)
Nov 16, 2020 65.80 65.80 65.41 65.78 145,299 +0.66(+1.01%)
Nov 13, 2020 64.54 65.21 64.44 65.12 162,133 +0.95(+1.49%)
Nov 12, 2020 64.70 64.80 63.91 64.16 77,573 -0.70(-1.07%)
Nov 11, 2020 64.82 65.02 64.66 64.86 129,619 +0.43(+0.66%)
Nov 10, 2020 64.48 64.62 63.85 64.43 135,849 -0.26(-0.40%)
Nov 09, 2020 66.56 66.63 64.68 64.69 225,776 +0.45(+0.70%)
Nov 06, 2020 64.21 64.45 63.85 64.24 87,866 +0.01(+0.01%)
Nov 05, 2020 64.03 64.57 63.99 64.23 134,872 +1.20(+1.90%)
Nov 04, 2020 62.58 63.76 62.40 63.03 66,822 +1.45(+2.36%)
Nov 03, 2020 61.09 61.94 60.96 61.58 77,522 +1.10(+1.82%)
Nov 02, 2020 60.37 60.91 59.94 60.48 194,299 +0.73(+1.22%)
Oct 30, 2020 59.98 60.33 59.01 59.75 429,916 -0.37(-0.61%)
Oct 29, 2020 59.59 60.66 59.29 60.12 162,598 +0.64(+1.07%)
Oct 28, 2020 60.57 60.59 59.39 59.49 194,380 -2.24(-3.63%)
Oct 27, 2020 62.02 62.03 61.68 61.73 120,623 -0.13(-0.21%)
Oct 26, 2020 62.58 62.67 61.21 61.86 126,305 -1.42(-2.25%)
Oct 23, 2020 63.14 63.28 62.75 63.28 137,238 +0.26(+0.41%)
Oct 22, 2020 62.87 63.12 62.36 63.02 214,426 +0.19(+0.30%)
Oct 21, 2020 62.81 63.33 62.79 62.84 102,242 +0.08(+0.12%)
Oct 20, 2020 62.82 63.30 62.63 62.76 152,970 +0.28(+0.45%)
Oct 19, 2020 63.65 63.67 62.40 62.48 147,228 -1.04(-1.63%)
Oct 16, 2020 63.76 64.02 63.52 63.52 74,476 +0.04(+0.07%)
Oct 15, 2020 62.91 63.56 62.82 63.47 103,782 -0.16(-0.25%)
Oct 14, 2020 63.99 64.23 63.47 63.63 129,529 -0.34(-0.54%)
Oct 13, 2020 64.17 64.18 63.84 63.98 101,010 -0.18(-0.28%)
Oct 12, 2020 63.71 64.44 63.66 64.15 94,736 +0.83(+1.31%)
Oct 09, 2020 63.14 63.38 63.00 63.32 93,514 +0.59(+0.94%)
Oct 08, 2020 62.58 62.77 62.51 62.73 66,742 +0.54(+0.86%)
Oct 07, 2020 61.79 62.34 61.79 62.20 182,912 +0.98(+1.61%)
Oct 06, 2020 62.03 62.50 61.15 61.21 71,456 -0.82(-1.32%)
Oct 05, 2020 61.38 62.03 61.38 62.03 70,734 +1.07(+1.76%)
Oct 02, 2020 60.47 61.32 60.47 60.96 806,066 -0.61(-0.98%)
Oct 01, 2020 61.68 61.84 61.27 61.56 80,014 +0.40(+0.66%)
Sep 30, 2020 60.87 61.73 60.87 61.16 104,447 +0.43(+0.71%)
Sep 29, 2020 60.95 61.05 60.57 60.73 70,416 -0.13(-0.21%)
Sep 28, 2020 60.85 61.05 60.65 60.86 91,129 +0.87(+1.44%)
Sep 25, 2020 58.92 60.05 58.83 59.99 104,393 +0.95(+1.61%)
Sep 24, 2020 58.57 59.62 58.45 59.04 101,207 +0.14(+0.24%)
Sep 23, 2020 60.49 60.49 58.79 58.90 106,759 -1.57(-2.60%)
Sep 22, 2020 60.20 60.52 59.67 60.47 141,193 +0.52(+0.88%)
Sep 21, 2020 59.72 59.95 59.03 59.95 116,210 -0.67(-1.11%)
Sep 18, 2020 61.51 61.51 60.08 60.62 148,587 -0.64(-1.04%)
Sep 17, 2020 60.73 61.56 60.72 61.26 117,358 -0.49(-0.80%)
Sep 16, 2020 62.31 62.55 61.74 61.75 101,852 -0.31(-0.50%)
Sep 15, 2020 62.14 62.30 61.89 62.06 189,912 +0.47(+0.77%)
Sep 14, 2020 61.36 61.93 61.22 61.59 85,030 +0.87(+1.44%)
Sep 11, 2020 61.07 61.23 60.12 60.71 69,368 +0.13(+0.22%)
Sep 10, 2020 61.88 62.08 60.48 60.58 56,373 -1.01(-1.63%)
Sep 09, 2020 61.07 62.03 61.02 61.59 141,908 +1.30(+2.15%)
Sep 08, 2020 61.07 61.08 60.22 60.29 118,536 -1.80(-2.90%)
Sep 04, 2020 62.90 63.20 61.15 62.09 195,531 -0.79(-1.26%)
Sep 03, 2020 64.71 64.73 62.32 62.88 238,097 -2.31(-3.55%)
Sep 02, 2020 64.41 65.36 64.40 65.19 88,081 +1.07(+1.67%)
Sep 01, 2020 63.73 64.13 63.60 64.13 113,360 +0.39(+0.61%)
Aug 31, 2020 64.02 64.02 63.61 63.74 133,531 -0.30(-0.47%)
Aug 28, 2020 63.68 64.04 63.57 64.04 131,192 +0.55(+0.87%)
Aug 27, 2020 63.54 63.81 63.20 63.49 109,483 +0.13(+0.21%)
Aug 26, 2020 62.67 63.36 62.60 63.35 77,064 +0.93(+1.50%)
Aug 25, 2020 62.19 62.42 62.08 62.42 76,018 +0.46(+0.75%)
Aug 24, 2020 61.91 61.96 61.74 61.95 95,774 +0.47(+0.77%)
Aug 21, 2020 61.47 61.59 61.33 61.48 60,776 +0.02(+0.03%)
Aug 20, 2020 60.77 61.55 60.72 61.46 68,100 +0.35(+0.57%)
Aug 19, 2020 61.51 61.56 61.10 61.12 82,844 -0.26(-0.43%)
Aug 18, 2020 61.37 61.49 61.08 61.38 158,860 +0.08(+0.12%)
Aug 17, 2020 61.11 61.35 61.11 61.31 65,736 +0.48(+0.78%)
Aug 14, 2020 60.80 60.99 60.67 60.83 55,955 -0.03(-0.05%)
Aug 13, 2020 60.91 61.12 60.69 60.86 75,391 -0.13(-0.21%)
Aug 12, 2020 60.55 61.13 60.55 60.99 86,197 +0.96(+1.59%)
Aug 11, 2020 60.75 60.89 59.94 60.03 183,112 -0.47(-0.77%)
Aug 10, 2020 60.49 60.56 60.15 60.50 71,883 +0.01(+0.02%)
Aug 07, 2020 60.38 60.51 60.10 60.48 98,289 +0.01(+0.02%)
Aug 06, 2020 59.96 60.47 59.88 60.47 94,167 +0.43(+0.72%)
Aug 05, 2020 60.01 60.12 59.91 60.04 74,934 +0.38(+0.64%)
Aug 04, 2020 59.41 59.65 59.30 59.65 62,027 +0.14(+0.24%)
Aug 03, 2020 59.44 59.67 59.28 59.51 129,534 +0.45(+0.77%)
Jul 31, 2020 59.15 59.15 58.11 59.06 106,253 +0.10(+0.16%)
Jul 30, 2020 58.59 59.02 58.16 58.96 223,775 -0.17(-0.29%)
Jul 29, 2020 58.59 59.25 58.59 59.13 124,398 +0.70(+1.19%)
Jul 28, 2020 58.83 58.91 58.37 58.44 193,022 -0.47(-0.79%)
Jul 27, 2020 58.54 58.96 58.54 58.91 126,967 +0.52(+0.89%)
Jul 24, 2020 58.37 58.55 58.17 58.39 100,175 -0.46(-0.79%)
Jul 23, 2020 59.54 59.71 58.70 58.85 70,676 -0.75(-1.26%)
Jul 22, 2020 59.13 59.64 59.13 59.60 69,511 +0.43(+0.73%)
Jul 21, 2020 59.64 59.64 59.08 59.16 142,088 -0.07(-0.12%)
Jul 20, 2020 58.54 59.27 58.32 59.23 73,293 +0.67(+1.14%)
Jul 17, 2020 58.58 58.71 58.17 58.56 94,726 +0.31(+0.53%)
Jul 16, 2020 58.17 58.34 58.04 58.25 69,494 -0.30(-0.51%)
Jul 15, 2020 58.64 58.70 58.09 58.55 124,620 +0.54(+0.93%)
Jul 14, 2020 56.96 58.04 56.74 58.01 102,801 +0.82(+1.43%)
Jul 13, 2020 58.30 58.69 57.15 57.20 163,544 -0.70(-1.21%)
Jul 10, 2020 57.39 57.93 57.22 57.90 89,697 +0.50(+0.87%)
Jul 09, 2020 57.84 57.85 56.81 57.40 89,286 -0.31(-0.55%)
Jul 08, 2020 57.43 57.71 57.11 57.71 77,847 +0.45(+0.79%)
Jul 07, 2020 57.56 58.06 57.26 57.26 76,045 -0.61(-1.05%)
Jul 06, 2020 57.77 57.92 57.59 57.87 95,003 +0.82(+1.44%)
Jul 02, 2020 57.29 57.55 56.93 57.04 111,702 +0.37(+0.66%)
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.