Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.16 +0.23 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 78.69 79.18 76.50 76.58 378,578 -2.68(-3.38%)
Apr 28, 2022 78.28 79.66 77.37 79.26 215,548 +1.72(+2.22%)
Apr 27, 2022 77.45 78.58 77.13 77.53 263,138 +0.44(+0.57%)
Apr 26, 2022 79.08 79.09 77.05 77.10 469,196 -2.50(-3.14%)
Apr 25, 2022 78.49 79.60 77.88 79.60 590,541 +0.76(+0.96%)
Apr 22, 2022 80.98 80.98 78.76 78.84 177,225 -2.30(-2.83%)
Apr 21, 2022 83.09 83.56 80.93 81.14 196,799 -1.13(-1.37%)
Apr 20, 2022 82.56 82.81 82.14 82.27 177,868 +0.16(+0.19%)
Apr 19, 2022 80.58 82.25 80.58 82.11 193,666 +1.49(+1.85%)
Apr 18, 2022 80.57 81.01 80.22 80.62 794,686 -0.10(-0.12%)
Apr 14, 2022 81.78 82.07 80.72 80.72 164,765 -1.06(-1.30%)
Apr 13, 2022 80.84 81.94 80.75 81.78 105,026 +0.97(+1.21%)
Apr 12, 2022 82.04 82.32 80.49 80.81 160,750 -0.56(-0.68%)
Apr 11, 2022 82.16 82.18 81.24 81.36 141,336 -1.53(-1.84%)
Apr 08, 2022 83.09 83.45 82.62 82.89 226,760 -0.42(-0.50%)
Apr 07, 2022 82.78 83.66 82.32 83.31 210,343 +0.42(+0.51%)
Apr 06, 2022 83.28 83.42 82.31 82.89 254,026 -1.21(-1.44%)
Apr 05, 2022 85.01 85.37 83.92 84.10 208,783 -1.25(-1.46%)
Apr 04, 2022 84.66 85.35 84.45 85.35 159,343 +0.79(+0.93%)
Apr 01, 2022 84.69 84.69 83.92 84.56 236,543 +0.19(+0.22%)
Mar 31, 2022 85.56 85.70 84.34 84.37 379,612 -1.27(-1.48%)
Mar 30, 2022 86.12 86.17 85.28 85.64 173,404 -0.73(-0.85%)
Mar 29, 2022 85.88 86.51 85.54 86.37 270,850 +1.32(+1.56%)
Mar 28, 2022 84.31 85.07 83.97 85.04 143,725 +0.86(+1.02%)
Mar 25, 2022 84.14 84.32 83.40 84.19 147,855 +0.24(+0.29%)
Mar 24, 2022 83.01 83.97 82.79 83.94 132,167 +1.30(+1.57%)
Mar 23, 2022 83.43 83.60 82.63 82.64 156,655 -1.34(-1.60%)
Mar 22, 2022 83.10 84.15 83.10 83.98 693,997 +1.06(+1.28%)
Mar 21, 2022 83.12 83.40 82.16 82.92 365,513 -0.21(-0.26%)
Mar 18, 2022 81.70 83.19 81.55 83.14 342,908 +1.16(+1.41%)
Mar 17, 2022 80.76 82.01 80.65 81.98 233,194 +0.88(+1.09%)
Mar 16, 2022 79.86 81.12 79.06 81.10 204,215 +1.93(+2.44%)
Mar 15, 2022 77.80 79.28 77.64 79.16 229,407 +1.97(+2.56%)
Mar 14, 2022 78.03 78.71 77.02 77.19 321,631 -0.67(-0.86%)
Mar 11, 2022 79.62 79.62 77.74 77.86 1,019,760 -1.09(-1.38%)
Mar 10, 2022 78.49 79.06 77.92 78.95 171,735 -0.66(-0.83%)
Mar 09, 2022 79.04 79.96 78.72 79.61 289,665 +2.43(+3.15%)
Mar 08, 2022 77.63 79.26 76.84 77.18 347,550 -0.54(-0.70%)
Mar 07, 2022 80.20 80.20 77.68 77.73 302,550 -2.67(-3.32%)
Mar 04, 2022 80.66 80.66 79.64 80.40 250,390 -0.90(-1.11%)
Mar 03, 2022 82.30 82.35 80.93 81.30 447,330 -0.51(-0.63%)
Mar 02, 2022 80.71 82.09 80.57 81.82 342,814 +1.58(+1.97%)
Mar 01, 2022 81.38 81.68 79.77 80.23 342,438 -1.38(-1.69%)
Feb 28, 2022 80.96 82.00 80.56 81.61 322,125 -0.22(-0.27%)
Feb 25, 2022 80.37 81.84 80.53 81.84 507,647 +1.66(+2.07%)
Feb 24, 2022 76.64 80.29 76.38 80.18 352,055 +1.48(+1.88%)
Feb 23, 2022 80.87 81.05 78.64 78.70 267,039 -1.60(-2.00%)
Feb 22, 2022 80.68 81.44 79.61 80.30 453,639 -0.86(-1.07%)
Feb 18, 2022 81.17 0 -0.60(-0.74%)
Feb 17, 2022 83.16 83.17 81.61 81.77 143,045 -2.00(-2.39%)
Feb 16, 2022 83.27 83.99 82.85 83.77 285,529 +0.10(+0.12%)
Feb 15, 2022 83.10 83.70 83.09 83.67 200,401 +1.57(+1.92%)
Feb 14, 2022 82.11 82.61 81.40 82.10 209,390 -0.17(-0.21%)
Feb 11, 2022 84.24 84.52 81.94 82.27 263,719 -1.88(-2.23%)
Feb 10, 2022 84.70 85.90 83.80 84.15 203,503 -1.74(-2.02%)
Feb 09, 2022 85.31 85.89 85.22 85.89 188,742 +1.46(+1.73%)
Feb 08, 2022 83.60 84.54 83.38 84.43 116,932 +0.75(+0.89%)
Feb 07, 2022 84.31 84.46 83.45 83.68 109,001 -0.45(-0.53%)
Feb 04, 2022 83.79 84.80 83.21 84.13 160,443 +0.04(+0.05%)
Feb 03, 2022 84.87 83.93 84.09 402,925 -1.69(-1.97%)
Feb 02, 2022 85.51 85.97 85.07 85.78 179,079 +0.83(+0.97%)
Feb 01, 2022 84.75 85.01 83.93 84.96 386,130 +0.49(+0.58%)
Jan 31, 2022 82.86 84.50 84.47 215,572 +1.64(+1.98%)
Jan 28, 2022 81.08 82.87 80.05 82.83 277,086 +1.87(+2.30%)
Jan 27, 2022 82.51 82.96 80.64 80.96 703,654 -0.70(-0.86%)
Jan 26, 2022 83.09 83.69 80.78 81.66 278,481 +0.10(+0.12%)
Jan 25, 2022 81.70 82.55 80.52 81.56 944,172 -1.40(-1.69%)
Jan 24, 2022 81.31 83.03 79.17 82.96 503,556 +0.40(+0.48%)
Jan 21, 2022 83.84 84.47 82.54 82.57 326,986 -1.38(-1.64%)
Jan 20, 2022 85.35 86.31 83.89 83.95 323,787 -0.89(-1.05%)
Jan 19, 2022 86.01 86.53 84.81 84.84 361,440 -0.80(-0.93%)
Jan 18, 2022 86.18 86.31 85.47 85.64 295,663 -1.59(-1.83%)
Jan 14, 2022 87.23 0 +0.01(+0.01%)
Jan 13, 2022 89.02 89.06 87.04 87.22 303,497 -1.49(-1.68%)
Jan 12, 2022 88.84 89.16 88.34 88.71 110,912 +0.38(+0.43%)
Jan 11, 2022 87.56 88.33 86.92 88.33 215,330 +0.72(+0.82%)
Jan 10, 2022 87.02 87.67 85.77 87.61 289,798 -0.10(-0.11%)
Jan 07, 2022 88.32 88.44 87.40 87.71 258,393 -0.58(-0.66%)
Jan 06, 2022 88.21 88.82 87.79 88.29 252,870 -0.13(-0.14%)
Jan 05, 2022 90.27 90.38 88.38 88.41 171,202 -2.08(-2.30%)
Jan 04, 2022 90.84 91.02 90.02 90.49 165,898 -0.19(-0.21%)
Jan 03, 2022 90.67 90.92 89.95 90.69 591,571 +0.41(+0.45%)
Dec 31, 2021 90.44 90.61 90.22 90.28 231,592 -0.17(-0.19%)
Dec 30, 2021 90.86 91.04 90.39 90.45 269,034 -0.38(-0.42%)
Dec 29, 2021 90.72 91.01 90.51 90.83 210,243 +0.18(+0.20%)
Dec 28, 2021 90.98 91.00 90.46 90.65 329,995 -0.17(-0.19%)
Dec 27, 2021 89.76 90.82 89.71 90.82 371,806 +1.37(+1.53%)
Dec 23, 2021 89.09 89.73 89.00 89.45 259,509 +0.64(+0.72%)
Dec 22, 2021 87.70 88.81 87.67 88.81 304,448 +1.15(+1.31%)
Dec 21, 2021 86.75 87.75 86.36 87.67 217,286 +1.59(+1.85%)
Dec 20, 2021 86.08 86.12 85.38 86.07 272,841 -1.04(-1.19%)
Dec 17, 2021 87.40 87.99 86.76 87.11 270,794 -0.89(-1.02%)
Dec 16, 2021 89.32 89.40 87.66 88.01 373,855 -0.84(-0.94%)
Dec 15, 2021 87.52 88.94 87.07 88.84 213,161 +1.43(+1.63%)
Dec 14, 2021 87.52 87.83 86.76 87.41 319,744 -0.88(-1.00%)
Dec 13, 2021 89.17 89.17 88.28 88.30 201,506 -0.99(-1.11%)
Dec 10, 2021 89.14 89.32 88.58 89.29 160,022 +0.83(+0.94%)
Dec 09, 2021 89.11 89.11 88.42 88.46 151,714 -0.86(-0.97%)
Dec 08, 2021 89.22 89.36 88.73 89.32 261,637 +0.20(+0.23%)
Dec 07, 2021 88.43 89.27 88.21 89.12 337,466 +1.91(+2.19%)
Dec 06, 2021 86.64 87.50 85.96 87.21 445,271 +0.98(+1.13%)
Dec 03, 2021 87.66 87.74 85.41 86.23 382,916 -0.99(-1.13%)
Dec 02, 2021 85.94 87.62 85.94 87.22 219,543 +1.50(+1.75%)
Dec 01, 2021 87.93 88.48 85.72 85.72 237,186 -1.07(-1.23%)
Nov 30, 2021 88.34 88.50 86.70 86.78 212,067 -1.97(-2.22%)
Nov 29, 2021 88.42 89.06 88.08 88.75 163,040 +1.40(+1.60%)
Nov 26, 2021 88.16 88.45 87.19 87.35 175,065 -2.20(-2.46%)
Nov 24, 2021 88.87 89.61 88.56 89.55 207,547 +0.24(+0.27%)
Nov 23, 2021 89.30 89.67 88.57 89.31 150,641 -0.10(-0.11%)
Nov 22, 2021 90.18 90.68 89.39 89.41 227,222 -0.39(-0.43%)
Nov 19, 2021 90.02 90.09 89.70 89.79 130,762 -0.02(-0.02%)
Nov 18, 2021 90.05 89.88 89.44 89.81 135,085 +0.17(+0.19%)
Nov 17, 2021 90.06 90.07 89.56 89.64 155,237 -0.50(-0.56%)
Nov 16, 2021 89.49 90.34 89.49 90.14 103,680 +0.66(+0.74%)
Nov 15, 2021 89.81 89.82 89.17 89.48 118,996 -0.09(-0.10%)
Nov 12, 2021 89.22 89.71 89.04 89.57 99,663 +0.60(+0.68%)
Nov 11, 2021 89.45 89.45 88.97 88.97 188,259 -0.01(-0.01%)
Nov 10, 2021 89.30 88.98 251,571 -0.70(-0.78%)
Nov 09, 2021 90.56 90.56 89.41 89.68 144,430 -0.70(-0.77%)
Nov 08, 2021 90.41 90.46 90.19 90.37 91,356 +0.16(+0.17%)
Nov 05, 2021 90.46 90.68 89.89 90.22 373,301 +0.23(+0.26%)
Nov 04, 2021 89.57 89.99 89.39 89.99 378,630 +0.69(+0.77%)
Nov 03, 2021 88.77 89.32 88.48 89.30 158,075 +0.53(+0.60%)
Nov 02, 2021 88.33 88.80 88.33 88.77 79,522 +0.46(+0.53%)
Nov 01, 2021 88.42 88.18 87.93 88.30 219,342 +0.21(+0.24%)
Oct 29, 2021 87.36 88.15 87.36 88.09 116,673 +0.54(+0.62%)
Oct 28, 2021 87.11 87.57 87.11 87.55 391,347 +0.80(+0.93%)
Oct 27, 2021 86.99 87.39 86.74 86.74 183,765 -0.07(-0.08%)
Oct 26, 2021 87.04 86.81 169,204 +0.19(+0.22%)
Oct 25, 2021 86.33 86.72 85.98 86.62 92,637 +0.64(+0.74%)
Oct 22, 2021 85.88 86.18 85.52 85.98 128,658 +0.02(+0.02%)
Oct 21, 2021 85.56 85.99 85.42 85.96 210,449 +0.39(+0.45%)
Oct 20, 2021 85.51 85.73 85.46 85.57 87,512 +0.11(+0.12%)
Oct 19, 2021 85.23 85.50 85.10 85.46 177,994 +0.53(+0.63%)
Oct 18, 2021 84.41 84.99 84.28 84.93 143,223 +0.21(+0.25%)
Oct 15, 2021 84.65 84.77 84.47 84.72 136,700 +0.56(+0.67%)
Oct 14, 2021 83.34 84.17 83.34 84.16 141,244 +1.57(+1.90%)
Oct 13, 2021 82.46 82.67 82.00 82.59 121,265 +0.40(+0.48%)
Oct 12, 2021 82.59 82.65 82.02 82.19 235,951 -0.11(-0.13%)
Oct 11, 2021 82.67 83.23 82.28 82.30 197,142 -0.43(-0.52%)
Oct 08, 2021 83.09 83.09 82.59 82.72 129,720 -0.16(-0.20%)
Oct 07, 2021 82.75 83.36 82.69 82.89 254,028 +0.78(+0.96%)
Oct 06, 2021 80.96 82.11 80.69 82.10 91,729 +0.42(+0.51%)
Oct 05, 2021 81.15 82.10 81.02 81.69 170,189 +0.89(+1.10%)
Oct 04, 2021 81.69 81.78 80.32 80.79 149,106 -1.03(-1.26%)
Oct 01, 2021 81.04 82.11 80.48 81.82 97,518 +1.21(+1.50%)
Sep 30, 2021 81.91 82.05 80.64 80.61 94,966 -0.96(-1.18%)
Sep 29, 2021 81.85 82.09 81.50 81.57 154,124 -0.03(-0.04%)
Sep 28, 2021 82.87 82.94 81.53 81.60 98,044 -1.85(-2.22%)
Sep 27, 2021 83.53 83.79 83.37 83.45 267,227 -0.25(-0.30%)
Sep 24, 2021 83.27 83.82 83.19 83.70 67,252 +0.05(+0.06%)
Sep 23, 2021 83.03 83.93 83.03 83.65 640,251 +1.06(+1.29%)
Sep 22, 2021 82.25 82.85 82.00 82.58 103,294 +0.83(+1.02%)
Sep 21, 2021 82.27 82.36 81.63 81.75 100,840 +0.00(+0.00%)
Sep 20, 2021 81.95 82.13 80.80 81.75 164,429 -1.37(-1.65%)
Sep 17, 2021 83.86 83.86 83.06 83.12 118,821 -0.91(-1.08%)
Sep 16, 2021 84.11 84.21 83.44 84.03 122,450 -0.09(-0.10%)
Sep 15, 2021 83.55 84.24 83.39 84.12 155,570 +0.69(+0.82%)
Sep 14, 2021 83.98 83.98 83.23 83.43 49,897 -0.22(-0.27%)
Sep 13, 2021 84.01 84.01 83.24 83.66 94,666 +0.16(+0.20%)
Sep 10, 2021 84.32 84.37 83.43 83.49 78,645 -0.50(-0.60%)
Sep 09, 2021 84.27 84.60 83.94 83.99 143,186 -0.26(-0.31%)
Sep 08, 2021 84.27 84.33 83.86 84.25 228,036 -0.02(-0.02%)
Sep 07, 2021 84.73 84.82 84.22 84.27 89,060 -0.48(-0.57%)
Sep 03, 2021 84.65 84.92 84.56 84.76 75,174 -0.06(-0.07%)
Sep 02, 2021 84.94 84.94 84.56 84.81 73,377 +0.14(+0.17%)
Sep 01, 2021 84.81 84.84 84.61 84.67 205,167 +0.06(+0.07%)
Aug 31, 2021 84.91 84.91 84.57 84.61 119,978 -0.19(-0.23%)
Aug 30, 2021 84.75 84.97 84.75 84.81 73,277 +0.32(+0.38%)
Aug 27, 2021 83.95 84.59 83.90 84.49 85,070 +0.80(+0.96%)
Aug 26, 2021 84.24 84.24 83.68 83.68 53,143 -0.60(-0.71%)
Aug 25, 2021 84.16 84.36 84.04 84.28 73,277 +0.27(+0.32%)
Aug 24, 2021 84.12 84.15 84.00 84.01 89,545 +0.05(+0.06%)
Aug 23, 2021 83.50 84.07 83.37 83.97 71,737 +0.82(+0.99%)
Aug 20, 2021 82.57 83.20 82.40 83.14 93,040 +0.83(+1.01%)
Aug 19, 2021 81.53 82.53 81.48 82.31 119,624 +0.21(+0.26%)
Aug 18, 2021 82.72 82.95 82.03 82.10 84,095 -0.74(-0.90%)
Aug 17, 2021 83.04 83.04 82.28 82.84 216,691 -0.72(-0.87%)
Aug 16, 2021 83.22 83.57 82.87 83.57 68,618 +0.18(+0.22%)
Aug 13, 2021 83.34 83.40 83.22 83.39 184,327 +0.26(+0.31%)
Aug 12, 2021 82.93 83.17 82.74 83.12 94,274 +0.15(+0.19%)
Aug 11, 2021 82.94 82.97 82.71 82.97 143,396 +0.27(+0.33%)
Aug 10, 2021 82.87 82.87 82.57 82.70 116,112 -0.01(-0.01%)
Aug 09, 2021 82.91 82.97 82.64 82.71 82,094 -0.18(-0.22%)
Aug 06, 2021 82.87 83.03 82.78 82.89 104,043 +0.08(+0.09%)
Aug 05, 2021 82.55 82.86 82.50 82.82 127,965 +0.48(+0.59%)
Aug 04, 2021 82.55 82.55 82.22 82.33 129,287 -0.33(-0.40%)
Aug 03, 2021 82.31 82.68 81.83 82.66 100,503 +0.55(+0.67%)
Aug 02, 2021 82.58 82.64 82.03 82.11 61,533 -0.06(-0.07%)
Jul 30, 2021 82.14 82.41 82.07 82.17 130,921 -0.23(-0.28%)
Jul 29, 2021 82.17 82.60 82.17 82.40 59,224 +0.44(+0.54%)
Jul 28, 2021 82.08 82.19 81.70 81.96 199,941 -0.03(-0.04%)
Jul 27, 2021 82.21 82.21 81.31 81.98 130,395 -0.38(-0.46%)
Jul 26, 2021 82.18 82.39 82.05 82.36 466,047 +0.10(+0.12%)
Jul 23, 2021 81.74 82.30 81.65 82.27 777,903 +0.83(+1.02%)
Jul 22, 2021 81.30 81.46 81.11 81.43 91,782 +0.18(+0.23%)
Jul 21, 2021 80.84 81.28 80.75 81.25 103,147 +0.69(+0.85%)
Jul 20, 2021 79.69 80.78 79.50 80.57 96,772 +1.20(+1.51%)
Jul 19, 2021 79.57 79.67 78.93 79.37 124,011 -1.14(-1.42%)
Jul 16, 2021 81.34 81.34 80.49 80.51 91,126 -0.47(-0.58%)
Jul 15, 2021 81.07 81.14 80.68 80.98 100,377 -0.33(-0.40%)
Jul 14, 2021 81.58 81.60 81.13 81.31 217,763 +0.03(+0.04%)
Jul 13, 2021 81.40 81.64 81.21 81.28 116,204 -0.20(-0.25%)
Jul 12, 2021 81.15 81.50 81.08 81.48 86,218 +0.40(+0.49%)
Jul 09, 2021 80.65 81.16 80.59 81.09 92,800 +0.77(+0.96%)
Jul 08, 2021 79.94 80.48 79.76 80.31 80,828 -0.69(-0.85%)
Jul 07, 2021 80.89 81.09 80.65 81.00 71,010 +0.25(+0.31%)
Jul 06, 2021 81.18 81.18 80.28 80.75 114,526 -0.35(-0.43%)
Jul 02, 2021 80.63 81.13 80.63 81.10 72,779 +0.67(+0.83%)
Jul 01, 2021 80.16 80.44 80.16 80.43 110,149 +0.42(+0.53%)
Jun 30, 2021 79.98 80.06 79.90 80.00 111,179 +0.02(+0.02%)
Jun 29, 2021 80.05 80.15 79.93 79.99 102,368 +0.00(+0.00%)
Jun 28, 2021 80.02 80.02 79.72 79.99 123,384 +0.20(+0.25%)
Jun 25, 2021 79.72 79.88 79.62 79.78 115,844 +0.30(+0.38%)
Jun 24, 2021 79.31 79.57 79.31 79.48 100,941 +0.52(+0.66%)
Jun 23, 2021 79.07 79.21 78.94 78.96 109,991 -0.01(-0.01%)
Jun 22, 2021 78.60 79.13 78.53 78.97 156,569 +0.38(+0.48%)
Jun 21, 2021 77.93 78.66 77.71 78.59 99,495 +1.05(+1.36%)
Jun 18, 2021 77.97 77.98 77.54 77.54 136,549 -0.94(-1.19%)
Jun 17, 2021 78.36 78.62 78.00 78.48 85,026 +0.00(+0.00%)
Jun 16, 2021 79.09 79.09 78.09 78.48 77,143 -0.53(-0.67%)
Jun 15, 2021 79.34 79.34 78.87 79.01 83,221 -0.23(-0.29%)
Jun 14, 2021 79.16 79.24 78.80 79.24 94,890 +0.10(+0.12%)
Jun 11, 2021 79.13 79.15 78.84 79.15 71,910 +0.22(+0.28%)
Jun 10, 2021 78.78 79.02 78.58 78.92 133,426 +0.47(+0.59%)
Jun 09, 2021 78.87 78.87 78.42 78.46 102,811 -0.17(-0.22%)
Jun 08, 2021 78.85 78.85 78.26 78.63 100,743 +0.05(+0.06%)
Jun 07, 2021 78.66 78.70 78.38 78.58 153,302 -0.06(-0.07%)
Jun 04, 2021 78.23 78.67 78.23 78.64 95,248 +0.89(+1.14%)
Jun 03, 2021 77.66 77.99 77.30 77.75 130,447 -0.29(-0.37%)
Jun 02, 2021 78.07 78.30 77.92 78.04 113,189 +0.05(+0.06%)
Jun 01, 2021 78.54 78.54 77.86 78.00 125,771 +0.04(+0.05%)
May 28, 2021 78.08 78.21 77.96 77.96 85,925 +0.24(+0.31%)
May 27, 2021 78.05 78.05 77.72 77.72 249,498 -0.12(-0.15%)
May 26, 2021 77.76 77.88 77.58 77.83 730,311 +0.22(+0.29%)
May 25, 2021 77.95 77.95 77.47 77.61 122,585 -0.06(-0.07%)
May 24, 2021 77.30 77.90 77.26 77.67 92,763 +0.83(+1.08%)
May 21, 2021 77.28 77.42 76.79 76.84 117,399 +0.04(+0.05%)
May 20, 2021 76.19 77.05 76.15 76.80 93,976 +0.88(+1.16%)
May 19, 2021 75.18 75.94 74.92 75.92 273,754 -0.19(-0.25%)
May 18, 2021 76.78 76.80 76.11 76.12 67,647 -0.62(-0.80%)
May 17, 2021 76.82 76.82 76.41 76.73 66,960 -0.31(-0.40%)
May 14, 2021 76.55 77.21 76.50 77.04 132,186 +1.09(+1.43%)
May 13, 2021 75.31 76.28 75.31 75.95 98,427 +0.92(+1.22%)
May 12, 2021 76.25 76.40 74.88 75.04 229,942 -1.75(-2.28%)
May 11, 2021 76.62 76.95 76.13 76.79 142,700 -0.75(-0.97%)
May 10, 2021 78.47 78.47 77.53 77.54 99,231 -0.80(-1.02%)
May 07, 2021 77.90 78.43 77.90 78.34 165,082 +0.72(+0.93%)
May 06, 2021 77.19 77.69 76.74 77.62 84,415 +0.45(+0.59%)
May 05, 2021 77.46 77.47 76.97 77.17 126,094 +0.10(+0.13%)
May 04, 2021 77.19 77.19 76.40 77.07 104,064 -0.46(-0.60%)
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.