Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

99.15 -0.01 (-0.01%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.19	17.34	17.19	17.19	3,973	-0.15(-0.85%)
May 27, 2010	17.13	17.34	17.13	17.34	16,136	+0.54(+3.22%)
May 26, 2010	17.09	17.15	16.79	16.80	15,950	-0.07(-0.44%)
May 25, 2010	16.52	16.90	16.52	16.87	7,335	-0.10(-0.60%)
May 24, 2010	17.05	17.15	16.97	16.97	4,596	-0.01(-0.07%)
May 21, 2010	17.24	17.24	16.60	16.98	35,688	-0.01(-0.05%)
May 20, 2010	17.09	17.18	16.99	16.99	70,842	-0.61(-3.49%)
May 19, 2010	17.55	17.61	17.39	17.61	10,318	-0.09(-0.49%)
May 18, 2010	17.92	17.92	17.67	17.69	2,976	-0.26(-1.44%)
May 17, 2010	17.94	17.95	17.77	17.95	61,660	+0.07(+0.37%)
May 14, 2010	17.88	18.15	17.81	17.88	20,678	-0.42(-2.30%)
May 13, 2010	18.40	18.42	18.25	18.31	11,647	-0.16(-0.86%)
May 12, 2010	18.22	18.47	18.20	18.47	11,413	+0.25(+1.37%)
May 11, 2010	18.33	18.37	18.20	18.22	22,655	-0.01(-0.04%)
May 10, 2010	18.09	18.22	18.08	18.22	28,759	+0.76(+4.36%)
May 07, 2010	17.64	17.68	17.05	17.46	95,118	-0.30(-1.69%)
May 06, 2010	18.20	18.27	17.41	17.76	34,596	-0.52(-2.86%)
May 05, 2010	18.31	18.41	18.28	18.29	33,475	-0.10(-0.56%)
May 04, 2010	18.61	18.61	18.32	18.39	26,677	-0.45(-2.39%)

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.