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 )

102.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Oct 30, 2003 4.224 4.224 4.224 4.224 0 +0.00(+0.00%)
Oct 29, 2003 4.151 4.224 4.151 4.224 9,083 +0.11(+2.67%)
Oct 28, 2003 4.179 4.179 4.114 4.114 12,765 -0.06(-1.46%)
Oct 27, 2003 4.175 4.175 4.175 4.175 981 -0.03(-0.77%)
Oct 24, 2003 4.135 4.208 4.135 4.208 5,891 +0.03(+0.78%)
Oct 23, 2003 4.175 4.175 4.175 4.175 3,682 +0.02(+0.49%)
Oct 22, 2003 4.232 4.232 4.155 4.155 11,047 +0.00(+0.10%)
Oct 21, 2003 4.151 4.151 4.151 4.151 0 -0.07(-1.55%)
Oct 20, 2003 4.135 4.216 4.135 4.216 20,866 +0.04(+1.07%)
Oct 17, 2003 4.171 4.171 4.171 4.171 9,819 +0.02(+0.49%)
Oct 16, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 15, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 14, 2003 4.151 4.151 4.151 4.151 30,195 +0.00(+0.00%)
Oct 13, 2003 4.151 4.151 4.151 4.151 0 +0.00(+0.00%)
Oct 10, 2003 4.151 4.151 4.151 4.151 3,682 +0.00(+0.00%)
Oct 09, 2003 4.151 4.151 4.151 4.151 2,209 +0.04(+0.89%)
Oct 08, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 07, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 06, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 03, 2003 4.114 4.114 4.114 4.114 0 +0.00(+0.00%)
Oct 02, 2003 4.114 4.114 4.114 4.114 7,610 +0.11(+2.75%)
Oct 01, 2003 4.004 4.004 4.004 4.004 0 -0.01(-0.20%)
Sep 30, 2003 4.012 4.012 4.012 4.012 6,628 +0.00(+0.00%)
Sep 29, 2003 4.012 4.012 4.012 4.012 7,119 -0.04(-1.00%)
Sep 26, 2003 4.053 4.053 4.053 4.053 0 -0.00(-0.10%)
Sep 25, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 24, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 23, 2003 4.057 4.057 4.057 4.057 0 +0.00(+0.00%)
Sep 22, 2003 4.057 4.057 4.057 4.057 3,682 -0.18(-4.14%)
Sep 19, 2003 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Sep 18, 2003 4.232 4.232 4.232 4.232 0 +0.00(+0.00%)
Sep 17, 2003 4.232 4.232 4.232 4.232 21,112 +0.14(+3.49%)
Sep 16, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Sep 15, 2003 4.090 4.090 4.090 4.090 1,227 -0.00(-0.10%)
Sep 12, 2003 4.094 4.094 4.094 4.094 0 +0.01(+0.20%)
Sep 11, 2003 4.086 4.086 4.086 4.086 5,155 -0.01(-0.20%)
Sep 10, 2003 4.082 4.094 4.078 4.094 11,292 +0.01(+0.20%)
Sep 09, 2003 4.106 4.106 4.086 4.086 33,386 -0.03(-0.69%)
Sep 08, 2003 4.175 4.175 4.114 4.114 6,137 +0.02(+0.50%)
Sep 05, 2003 4.094 4.094 4.090 4.094 13,501 -0.02(-0.59%)
Sep 04, 2003 4.114 4.118 4.114 4.118 13,501 -0.04(-0.88%)
Sep 03, 2003 4.074 4.155 4.074 4.155 13,010 +0.08(+2.00%)
Sep 02, 2003 4.025 4.074 4.025 4.074 4,909 +0.06(+1.52%)
Aug 29, 2003 3.988 4.012 3.988 4.012 3,682 +0.02(+0.51%)
Aug 28, 2003 3.992 3.992 3.992 3.992 6,382 -0.00(-0.10%)
Aug 27, 2003 3.996 3.996 3.996 3.996 1,227 +0.01(+0.20%)
Aug 26, 2003 3.988 3.992 3.988 3.988 17,675 -0.00(-0.10%)
Aug 25, 2003 3.992 3.992 3.992 3.992 2,700 -0.02(-0.51%)
Aug 22, 2003 4.033 4.033 4.012 4.012 6,382 -0.06(-1.50%)
Aug 21, 2003 4.074 4.074 4.074 4.074 2,454 -0.03(-0.70%)
Aug 20, 2003 4.102 4.102 4.102 4.102 981 -0.01(-0.30%)
Aug 19, 2003 4.155 4.179 4.114 4.114 6,382 +0.00(+0.00%)
Aug 18, 2003 4.155 4.155 4.114 4.114 11,292 +0.13(+3.38%)
Aug 15, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 14, 2003 4.114 4.114 3.980 3.980 18,902 +0.03(+0.83%)
Aug 13, 2003 4.094 4.094 3.947 3.947 12,765 -0.00(-0.10%)
Aug 12, 2003 4.074 4.074 3.951 3.951 2,209 +0.00(+0.00%)
Aug 11, 2003 4.033 4.033 3.951 3.951 7,610 +0.06(+1.46%)
Aug 08, 2003 4.074 4.074 3.894 3.894 9,574 -0.08(-1.95%)
Aug 07, 2003 3.972 3.972 3.972 3.972 4,909 -0.10(-2.50%)
Aug 06, 2003 4.074 4.074 4.074 4.074 0 +0.00(+0.00%)
Aug 05, 2003 4.074 4.074 4.074 4.074 2,454 +0.13(+3.31%)
Aug 04, 2003 3.943 3.943 3.943 3.943 2,454 -0.01(-0.21%)
Aug 01, 2003 3.951 3.951 3.951 3.951 3,682 +0.01(+0.31%)
Jul 31, 2003 3.939 3.939 3.939 3.939 0 +0.00(+0.00%)
Jul 30, 2003 3.939 3.939 3.939 3.939 1,227 +0.01(+0.21%)
Jul 29, 2003 3.939 3.939 3.931 3.931 10,065 -0.14(-3.50%)
Jul 28, 2003 4.069 4.074 4.065 4.074 12,274 +0.13(+3.20%)
Jul 25, 2003 3.947 3.947 3.947 3.947 6,382 +0.04(+1.15%)
Jul 24, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 23, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 22, 2003 3.890 3.911 3.886 3.902 18,657 +0.04(+1.16%)
Jul 21, 2003 3.870 3.870 3.858 3.858 14,483 -0.01(-0.32%)
Jul 18, 2003 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Jul 17, 2003 3.870 3.870 3.870 3.870 12,274 -0.03(-0.73%)
Jul 16, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 15, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 14, 2003 3.898 3.898 3.898 3.898 490 +0.00(+0.10%)
Jul 11, 2003 3.894 3.894 3.894 3.894 7,855 -0.01(-0.21%)
Jul 10, 2003 3.911 3.911 3.902 3.902 10,801 -0.05(-1.24%)
Jul 09, 2003 3.972 3.992 3.951 3.951 5,155 -0.04(-1.02%)
Jul 08, 2003 3.992 3.992 3.992 3.992 1,472 +0.00(+0.00%)
Jul 07, 2003 4.033 4.033 3.992 3.992 15,220 +0.04(+1.03%)
Jul 03, 2003 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Jul 02, 2003 3.955 3.955 3.951 3.951 6,137 +0.04(+1.04%)
Jul 01, 2003 3.968 3.968 3.911 3.911 2,454 -0.07(-1.74%)
Jun 30, 2003 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jun 27, 2003 3.980 3.980 3.980 3.980 6,137 -0.00(-0.10%)
Jun 26, 2003 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
Jun 25, 2003 3.992 3.992 3.984 3.984 2,700 -0.02(-0.41%)
Jun 24, 2003 4.000 4.000 4.000 4.000 981 +0.05(+1.34%)
Jun 23, 2003 4.061 4.061 3.947 3.947 12,765 -0.13(-3.10%)
Jun 20, 2003 4.074 4.074 4.074 4.074 2,454 +0.06(+1.52%)
Jun 19, 2003 4.395 4.395 4.012 4.012 13,747 -0.26(-6.01%)
Jun 18, 2003 3.870 4.269 3.870 4.269 3,927 +0.31(+7.71%)
Jun 17, 2003 3.964 3.964 3.964 3.964 0 +0.00(+0.00%)
Jun 16, 2003 3.964 3.964 3.964 3.964 2,700 -0.17(-4.04%)
Jun 13, 2003 4.200 4.200 4.131 4.131 5,400 -0.07(-1.74%)
Jun 12, 2003 4.204 4.204 4.204 4.204 736 -0.00(-0.10%)
Jun 11, 2003 4.208 4.208 4.208 4.208 1,227 -0.00(-0.10%)
Jun 10, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Jun 09, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Jun 06, 2003 4.277 4.277 4.200 4.212 71,191 +0.04(+0.88%)
Jun 05, 2003 4.179 4.179 4.175 4.175 8,101 -0.00(-0.10%)
Jun 04, 2003 4.179 4.179 4.179 4.179 1,227 +0.02(+0.49%)
Jun 03, 2003 4.159 4.159 4.159 4.159 4,909 -0.02(-0.39%)
Jun 02, 2003 4.171 4.175 4.171 4.175 3,927 +0.06(+1.49%)
May 30, 2003 4.114 4.114 4.114 4.114 4,909 +0.05(+1.30%)
May 29, 2003 4.069 4.074 4.061 4.061 9,083 -0.01(-0.30%)
May 28, 2003 4.078 4.078 4.074 4.074 3,436 +0.08(+2.04%)
May 27, 2003 3.992 3.992 3.992 3.992 1,227 +0.07(+1.66%)
May 23, 2003 3.947 3.947 3.927 3.927 15,711 -0.02(-0.52%)
May 22, 2003 3.951 3.951 3.947 3.947 6,382 +0.05(+1.36%)
May 21, 2003 3.898 3.898 3.894 3.894 12,028 -0.01(-0.21%)
May 20, 2003 3.902 3.902 3.902 3.902 2,454 -0.03(-0.73%)
May 19, 2003 3.968 3.968 3.931 3.931 981 -0.02(-0.52%)
May 16, 2003 3.951 3.951 3.951 3.951 2,454 -0.05(-1.32%)
May 15, 2003 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
May 14, 2003 4.004 4.004 4.004 4.004 6,628 -0.03(-0.71%)
May 13, 2003 4.033 4.033 4.033 4.033 245 +0.04(+0.92%)
May 12, 2003 3.996 3.996 3.996 3.996 1,963 +0.05(+1.34%)
May 09, 2003 3.943 3.943 3.943 3.943 2,454 -0.03(-0.82%)
May 08, 2003 3.976 3.976 3.976 3.976 1,963 -0.00(-0.10%)
May 07, 2003 3.996 3.996 3.980 3.980 22,830 -0.02(-0.41%)
May 06, 2003 3.996 3.996 3.996 3.996 11,537 +0.00(+0.00%)
May 05, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
May 02, 2003 3.972 3.996 3.972 3.996 6,873 +0.17(+4.36%)
May 01, 2003 3.829 3.829 3.825 3.829 1,472 -0.02(-0.53%)
Apr 30, 2003 3.870 3.870 3.849 3.849 4,909 -0.04(-1.15%)
Apr 29, 2003 3.894 3.894 3.894 3.894 1,472 +0.00(+0.00%)
Apr 28, 2003 3.894 3.894 3.894 3.894 736 +0.04(+1.06%)
Apr 25, 2003 3.854 3.854 3.854 3.854 4,418 -0.02(-0.42%)
Apr 24, 2003 3.870 3.870 3.870 3.870 6,628 +0.00(+0.00%)
Apr 23, 2003 3.870 3.870 3.870 3.870 2,945 +0.12(+3.26%)
Apr 22, 2003 3.748 3.748 3.748 3.748 3,682 -0.03(-0.76%)
Apr 21, 2003 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Apr 17, 2003 3.825 3.825 3.776 3.776 7,119 -0.04(-1.17%)
Apr 16, 2003 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Apr 15, 2003 3.821 3.821 3.821 3.821 7,119 +0.03(+0.75%)
Apr 14, 2003 3.768 3.792 3.768 3.792 2,700 +0.11(+3.10%)
Apr 11, 2003 3.748 3.748 3.678 3.678 25,039 -0.09(-2.38%)
Apr 10, 2003 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Apr 09, 2003 3.772 3.772 3.768 3.768 4,664 -0.01(-0.22%)
Apr 08, 2003 3.841 3.841 3.776 3.776 8,837 -0.10(-2.52%)
Apr 07, 2003 3.898 3.898 3.874 3.874 6,137 +0.03(+0.74%)
Apr 04, 2003 3.845 3.845 3.845 3.845 13,010 -0.00(-0.11%)
Apr 03, 2003 3.788 3.849 3.788 3.849 3,927 +0.03(+0.75%)
Apr 02, 2003 3.821 3.821 3.821 3.821 981 +0.15(+4.22%)
Apr 01, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Mar 31, 2003 3.707 3.707 3.646 3.666 21,357 -0.05(-1.42%)
Mar 28, 2003 3.719 3.719 3.719 3.719 0 +0.00(+0.00%)
Mar 27, 2003 3.646 3.719 3.646 3.719 8,346 -0.00(-0.11%)
Mar 26, 2003 3.723 3.723 3.723 3.723 36,823 -0.02(-0.54%)
Mar 25, 2003 3.748 3.748 3.744 3.744 7,855 +0.02(+0.44%)
Mar 24, 2003 3.788 3.788 3.727 3.727 10,556 -0.06(-1.61%)
Mar 21, 2003 3.715 3.906 3.711 3.788 4,418 +0.07(+1.86%)
Mar 20, 2003 3.719 3.719 3.719 3.719 2,454 +0.03(+0.77%)
Mar 19, 2003 3.662 3.691 3.662 3.691 3,191 +0.02(+0.67%)
Mar 18, 2003 3.674 3.674 3.646 3.666 25,039 +0.07(+1.81%)
Mar 17, 2003 3.564 3.601 3.564 3.601 2,945 +0.06(+1.73%)
Mar 14, 2003 3.540 3.540 3.540 3.540 0 +0.00(+0.00%)
Mar 13, 2003 3.418 3.540 3.418 3.540 7,855 +0.12(+3.45%)
Mar 12, 2003 3.422 3.422 3.422 3.422 736 -0.04(-1.18%)
Mar 11, 2003 3.426 3.536 3.426 3.462 12,519 -0.02(-0.70%)
Mar 07, 2003 3.442 3.487 3.442 3.487 17,429 +0.02(+0.59%)
Mar 06, 2003 3.520 3.520 3.467 3.467 13,256 -0.08(-2.18%)
Mar 05, 2003 3.544 3.544 3.544 3.544 4,418 -0.01(-0.23%)
Mar 04, 2003 3.556 3.556 3.552 3.552 6,628 -0.02(-0.46%)
Mar 03, 2003 3.617 3.617 3.568 3.568 7,610 -0.05(-1.35%)
Feb 28, 2003 3.568 3.617 3.568 3.617 11,537 -0.00(-0.11%)
Feb 27, 2003 3.621 3.621 3.621 3.621 5,646 -0.05(-1.44%)
Feb 26, 2003 3.642 3.674 3.642 3.674 1,227 +0.11(+2.97%)
Feb 25, 2003 3.593 3.593 3.568 3.568 7,855 -0.02(-0.68%)
Feb 24, 2003 3.621 3.621 3.593 3.593 14,974 -0.05(-1.34%)
Feb 21, 2003 3.621 3.642 3.621 3.642 4,664 +0.02(+0.56%)
Feb 20, 2003 3.621 3.621 3.621 3.621 3,682 -0.02(-0.67%)
Feb 19, 2003 3.646 3.646 3.646 3.646 2,454 -0.02(-0.67%)
Feb 18, 2003 3.585 3.691 3.585 3.670 29,704 +0.05(+1.46%)
Feb 14, 2003 3.605 3.617 3.605 3.617 17,675 +0.00(+0.00%)
Feb 13, 2003 3.613 3.617 3.597 3.617 5,891 +0.00(+0.00%)
Feb 12, 2003 3.617 3.617 3.617 3.617 736 -0.03(-0.78%)
Feb 11, 2003 3.646 3.646 3.646 3.646 2,454 -0.02(-0.56%)
Feb 10, 2003 3.670 3.670 3.666 3.666 6,628 -0.02(-0.66%)
Feb 07, 2003 3.691 3.691 3.691 3.691 0 +0.00(+0.00%)
Feb 06, 2003 3.670 3.691 3.666 3.691 13,010 -0.03(-0.77%)
Feb 05, 2003 3.719 3.719 3.719 3.719 5,155 +0.02(+0.66%)
Feb 04, 2003 3.695 3.695 3.695 3.695 245 -0.07(-1.95%)
Feb 03, 2003 3.744 3.768 3.744 3.768 11,537 +0.05(+1.31%)
Jan 31, 2003 3.719 3.719 3.719 3.719 5,400 -0.01(-0.22%)
Jan 30, 2003 3.748 3.748 3.727 3.727 5,646 -0.04(-1.08%)
Jan 29, 2003 3.764 3.768 3.727 3.768 3,927 -0.04(-1.07%)
Jan 28, 2003 3.809 3.809 3.809 3.809 6,137 -0.00(-0.11%)
Jan 27, 2003 3.813 3.813 3.813 3.813 736 -0.06(-1.47%)
Jan 24, 2003 3.870 3.870 3.870 3.870 6,137 -0.00(-0.11%)
Jan 23, 2003 3.878 3.878 3.874 3.874 7,364 -0.05(-1.35%)
Jan 22, 2003 3.927 3.927 3.927 3.927 21,112 -0.04(-1.13%)
Jan 21, 2003 3.951 3.976 3.951 3.972 8,592 -0.03(-0.71%)
Jan 17, 2003 4.012 4.012 4.000 4.000 981 +0.00(+0.00%)
Jan 16, 2003 4.025 4.025 3.996 4.000 5,155 +0.03(+0.72%)
Jan 15, 2003 4.053 4.053 3.972 3.972 23,566 -0.09(-2.21%)
Jan 14, 2003 4.074 4.074 4.061 4.061 2,454 +0.01(+0.30%)
Jan 13, 2003 4.114 4.114 4.049 4.049 18,657 -0.04(-1.09%)
Jan 10, 2003 4.094 4.094 4.094 4.094 4,418 +0.01(+0.20%)
Jan 09, 2003 3.988 4.147 3.988 4.086 10,556 +0.00(+0.00%)
Jan 08, 2003 4.098 4.098 4.086 4.086 9,083 -0.03(-0.79%)
Jan 07, 2003 4.155 4.155 4.118 4.118 15,220 -0.01(-0.30%)
Jan 06, 2003 4.057 4.155 4.053 4.131 11,783 +0.09(+2.22%)
Jan 03, 2003 4.033 4.041 4.033 4.041 4,418 +0.02(+0.40%)
Jan 02, 2003 3.911 4.025 3.902 4.025 20,866 +0.09(+2.38%)
Dec 31, 2002 3.911 3.931 3.911 3.931 3,927 +0.01(+0.21%)
Dec 30, 2002 3.898 3.923 3.898 3.923 4,418 +0.01(+0.31%)
Dec 27, 2002 3.992 3.992 3.911 3.911 8,592 -0.08(-2.04%)
Dec 26, 2002 3.992 4.012 3.992 3.992 77,574 +0.07(+1.77%)
Dec 24, 2002 3.951 3.951 3.923 3.923 28,722 -0.00(-0.10%)
Dec 23, 2002 4.000 4.004 3.927 3.927 24,548 -0.02(-0.62%)
Dec 20, 2002 3.992 3.992 3.931 3.951 19,639 +0.00(+0.00%)
Dec 19, 2002 3.951 3.951 3.951 3.951 4,909 -0.03(-0.72%)
Dec 18, 2002 3.988 3.988 3.980 3.980 18,411 -0.04(-1.11%)
Dec 17, 2002 4.025 4.025 4.025 4.025 10,556 +0.01(+0.30%)
Dec 16, 2002 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
Dec 13, 2002 4.029 4.029 4.012 4.012 1,472 -0.02(-0.40%)
Dec 12, 2002 4.074 4.074 4.029 4.029 25,530 -0.04(-1.10%)
Dec 11, 2002 4.074 4.074 4.074 4.074 5,646 +0.05(+1.21%)
Dec 10, 2002 4.053 4.053 4.016 4.025 27,003 +0.00(+0.00%)
Dec 09, 2002 4.025 4.025 4.025 4.025 0 +0.00(+0.00%)
Dec 06, 2002 4.053 4.053 3.996 4.025 52,043 -0.07(-1.69%)
Dec 05, 2002 4.094 4.094 4.094 4.094 6,137 -0.00(-0.10%)
Dec 04, 2002 4.053 4.098 4.053 4.098 36,086 +0.02(+0.40%)
Dec 03, 2002 4.074 4.094 4.074 4.082 15,220 -0.12(-2.81%)
Dec 02, 2002 4.118 4.200 4.098 4.200 47,624 +0.04(+1.08%)
Nov 29, 2002 4.155 4.155 4.155 4.155 981 +0.06(+1.49%)
Nov 27, 2002 4.074 4.175 4.074 4.094 9,819 +0.04(+1.01%)
Nov 26, 2002 4.074 4.078 4.033 4.053 42,224 -0.06(-1.49%)
Nov 25, 2002 4.175 4.175 4.114 4.114 31,422 -0.02(-0.49%)
Nov 22, 2002 4.151 4.155 4.135 4.135 36,086 -0.00(-0.10%)
Nov 21, 2002 4.094 4.175 4.094 4.139 25,776 +0.07(+1.80%)
Nov 20, 2002 4.065 4.065 4.065 4.065 4,418 -0.00(-0.10%)
Nov 19, 2002 4.074 4.074 4.057 4.069 11,783 -0.02(-0.60%)
Nov 18, 2002 4.094 4.094 4.094 4.094 10,310 +0.04(+1.11%)
Nov 15, 2002 3.972 4.049 3.972 4.049 8,346 +0.06(+1.43%)
Nov 14, 2002 3.935 3.992 3.931 3.992 50,325 +0.06(+1.55%)
Nov 13, 2002 3.931 3.931 3.931 3.931 17,184 -0.06(-1.53%)
Nov 12, 2002 3.951 3.996 3.951 3.992 13,256 +0.02(+0.51%)
Nov 11, 2002 4.012 4.012 3.972 3.972 17,184 -0.10(-2.50%)
Nov 08, 2002 4.074 4.074 4.074 4.074 12,274 +0.04(+1.01%)
Nov 07, 2002 4.033 4.033 4.033 4.033 245 -0.01(-0.20%)
Nov 06, 2002 4.074 4.074 4.033 4.041 4,418 +0.09(+2.16%)
Nov 05, 2002 3.955 3.955 3.955 3.955 2,209 -0.01(-0.21%)
Nov 04, 2002 3.992 3.992 3.964 3.964 17,920 +0.01(+0.31%)
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.