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 -0.06 (-0.06%)
Official Closing 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 29, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 28, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 27, 2004 4.558 4.582 4.558 4.562 25,042 +0.08(+1.82%)
Oct 26, 2004 4.480 4.480 4.480 4.480 736 -0.00(-0.09%)
Oct 25, 2004 4.489 4.513 4.480 4.484 8,838 -0.01(-0.27%)
Oct 22, 2004 4.497 4.497 4.497 4.497 491 -0.00(-0.09%)
Oct 21, 2004 4.501 4.501 4.501 4.501 9,820 +0.00(+0.00%)
Oct 20, 2004 4.501 4.501 4.501 4.501 1,227 -0.02(-0.54%)
Oct 19, 2004 4.525 4.525 4.525 4.525 2,455 +0.02(+0.54%)
Oct 18, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 15, 2004 4.501 4.501 4.501 4.501 0 +0.00(+0.00%)
Oct 14, 2004 4.501 4.501 4.501 4.501 2,455 -0.06(-1.34%)
Oct 13, 2004 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Oct 12, 2004 4.611 4.611 4.562 4.562 2,209 +0.01(+0.27%)
Oct 11, 2004 4.562 4.562 4.550 4.550 4,910 +0.00(+0.09%)
Oct 08, 2004 4.554 4.554 4.546 4.546 13,503 -0.04(-0.89%)
Oct 07, 2004 4.586 4.586 4.586 4.586 13,503 -0.03(-0.62%)
Oct 06, 2004 4.570 4.615 4.570 4.615 11,539 +0.01(+0.27%)
Oct 05, 2004 4.590 4.603 4.566 4.603 6,383 -0.02(-0.44%)
Oct 04, 2004 4.623 4.623 4.619 4.623 14,976 +0.08(+1.79%)
Oct 01, 2004 4.541 4.541 4.541 4.541 0 +0.00(+0.00%)
Sep 30, 2004 4.566 4.566 4.541 4.541 7,365 +0.01(+0.27%)
Sep 29, 2004 4.529 4.529 4.529 4.529 0 +0.00(+0.00%)
Sep 28, 2004 4.521 4.562 4.521 4.529 39,036 +0.02(+0.54%)
Sep 27, 2004 4.505 4.505 4.505 4.505 0 +0.00(+0.00%)
Sep 24, 2004 4.505 4.505 4.505 4.505 2,700 +0.02(+0.45%)
Sep 23, 2004 4.513 4.513 4.484 4.484 3,682 -0.08(-1.78%)
Sep 22, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Sep 21, 2004 4.566 4.566 4.566 4.566 5,646 -0.07(-1.58%)
Sep 20, 2004 4.680 4.680 4.639 4.639 3,191 +0.06(+1.24%)
Sep 17, 2004 4.619 4.619 4.582 4.582 23,569 -0.04(-0.88%)
Sep 16, 2004 4.623 4.623 4.623 4.623 245 +0.00(+0.09%)
Sep 15, 2004 4.619 4.619 4.619 4.619 2,455 +0.00(+0.00%)
Sep 14, 2004 4.619 4.619 4.619 4.619 0 +0.00(+0.00%)
Sep 13, 2004 4.619 4.619 4.619 4.619 2,700 +0.01(+0.27%)
Sep 10, 2004 4.607 4.607 4.590 4.607 19,150 -0.01(-0.26%)
Sep 09, 2004 4.619 4.619 4.619 4.619 8,593 -0.03(-0.70%)
Sep 08, 2004 4.651 4.656 4.623 4.651 27,252 -0.02(-0.35%)
Sep 07, 2004 4.668 4.668 4.668 4.668 0 +0.00(+0.00%)
Sep 03, 2004 4.668 4.668 4.668 4.668 2,455 +0.07(+1.51%)
Sep 02, 2004 4.603 4.643 4.598 4.598 21,114 -0.03(-0.70%)
Sep 01, 2004 4.623 4.631 4.623 4.631 3,437 +0.07(+1.43%)
Aug 31, 2004 4.566 4.566 4.566 4.566 0 +0.00(+0.00%)
Aug 30, 2004 4.615 4.615 4.566 4.566 8,593 -0.07(-1.58%)
Aug 27, 2004 4.598 4.639 4.566 4.639 13,257 +0.04(+0.98%)
Aug 26, 2004 4.594 4.594 4.566 4.594 3,437 -0.00(-0.09%)
Aug 25, 2004 4.558 4.598 4.558 4.598 17,677 +0.05(+1.16%)
Aug 24, 2004 4.546 4.546 4.546 4.546 1,227 +0.06(+1.36%)
Aug 23, 2004 4.484 4.550 4.484 4.484 10,066 -0.04(-0.81%)
Aug 20, 2004 4.525 4.525 4.464 4.521 51,803 -0.01(-0.27%)
Aug 19, 2004 4.533 4.562 4.529 4.533 177,261 +0.02(+0.45%)
Aug 18, 2004 4.513 4.513 4.513 4.513 7,365 -0.03(-0.63%)
Aug 17, 2004 4.541 4.541 4.509 4.541 1,964 +0.05(+1.18%)
Aug 16, 2004 4.484 4.541 4.448 4.489 86,421 +0.03(+0.64%)
Aug 13, 2004 4.460 4.460 4.460 4.460 11,539 -0.03(-0.73%)
Aug 12, 2004 4.493 4.493 4.493 4.493 1,718 +0.02(+0.46%)
Aug 11, 2004 4.472 4.472 4.472 4.472 982 +0.01(+0.27%)
Aug 10, 2004 4.419 4.460 4.419 4.460 3,437 +0.02(+0.37%)
Aug 09, 2004 4.533 4.533 4.444 4.444 1,473 -0.08(-1.71%)
Aug 06, 2004 4.521 4.521 4.521 4.521 0 +0.00(+0.00%)
Aug 05, 2004 4.521 4.521 4.521 4.521 1,964 +0.01(+0.18%)
Aug 04, 2004 4.493 4.513 4.493 4.513 2,946 -0.02(-0.36%)
Aug 03, 2004 4.537 4.541 4.529 4.529 14,730 +0.00(+0.09%)
Aug 02, 2004 4.484 4.529 4.484 4.525 31,180 +0.12(+2.68%)
Jul 30, 2004 4.444 4.444 4.407 4.407 29,461 -0.09(-1.99%)
Jul 29, 2004 4.497 4.497 4.444 4.497 20,623 +0.02(+0.45%)
Jul 28, 2004 4.476 4.476 4.476 4.476 4,910 -0.01(-0.18%)
Jul 27, 2004 4.484 4.484 4.484 4.484 491 +0.08(+1.76%)
Jul 26, 2004 4.407 4.407 4.407 4.407 1,473 -0.08(-1.73%)
Jul 23, 2004 4.489 4.489 4.484 4.484 4,664 -0.02(-0.54%)
Jul 22, 2004 4.509 4.509 4.509 4.509 2,946 -0.02(-0.45%)
Jul 21, 2004 4.529 4.529 4.529 4.529 6,628 -0.02(-0.45%)
Jul 20, 2004 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Jul 19, 2004 4.529 4.550 4.529 4.550 3,682 -0.05(-1.06%)
Jul 16, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
Jul 15, 2004 4.603 4.603 4.598 4.598 2,700 +0.06(+1.26%)
Jul 14, 2004 4.570 4.570 4.541 4.541 8,838 -0.06(-1.33%)
Jul 13, 2004 4.603 4.607 4.578 4.603 25,779 +0.03(+0.71%)
Jul 12, 2004 4.570 4.570 4.570 4.570 0 +0.00(+0.00%)
Jul 09, 2004 4.570 4.570 4.570 4.570 2,455 -0.05(-1.15%)
Jul 08, 2004 4.586 4.623 4.586 4.623 2,209 +0.02(+0.53%)
Jul 07, 2004 4.684 4.684 4.598 4.598 3,928 -0.06(-1.22%)
Jul 06, 2004 4.660 4.660 4.619 4.656 3,191 +0.00(+0.09%)
Jul 02, 2004 4.647 4.680 4.647 4.651 7,365 -0.04(-0.87%)
Jul 01, 2004 4.692 4.700 4.692 4.692 21,605 +0.00(+0.09%)
Jun 30, 2004 4.688 4.688 4.688 4.688 9,820 +0.02(+0.52%)
Jun 29, 2004 4.713 4.713 4.664 4.664 5,401 -0.02(-0.52%)
Jun 28, 2004 4.688 4.688 4.688 4.688 6,137 -0.05(-1.12%)
Jun 25, 2004 4.753 4.753 4.741 4.741 2,209 -0.01(-0.26%)
Jun 24, 2004 4.725 4.753 4.725 4.753 12,766 +0.04(+0.86%)
Jun 23, 2004 4.684 4.713 4.684 4.713 23,323 +0.02(+0.52%)
Jun 22, 2004 4.688 4.688 4.688 4.688 5,401 -0.01(-0.17%)
Jun 21, 2004 4.696 4.696 4.696 4.696 6,628 +0.01(+0.17%)
Jun 18, 2004 4.688 4.688 4.688 4.688 1,718 -0.09(-1.79%)
Jun 17, 2004 4.774 4.774 4.774 4.774 24,551 +0.01(+0.26%)
Jun 16, 2004 4.765 4.765 4.688 4.761 14,239 +0.02(+0.52%)
Jun 15, 2004 4.737 4.737 4.737 4.737 3,682 -0.03(-0.60%)
Jun 14, 2004 4.741 4.765 4.741 4.765 5,401 +0.00(+0.00%)
Jun 10, 2004 4.786 4.786 4.765 4.765 3,682 -0.04(-0.85%)
Jun 09, 2004 4.806 4.806 4.806 4.806 736 +0.02(+0.34%)
Jun 08, 2004 4.745 4.790 4.745 4.790 34,372 +0.04(+0.77%)
Jun 07, 2004 4.647 4.778 4.647 4.753 37,563 +0.05(+1.04%)
Jun 04, 2004 4.696 4.725 4.696 4.704 24,305 -0.03(-0.60%)
Jun 03, 2004 4.688 4.753 4.688 4.733 28,234 +0.00(+0.00%)
Jun 02, 2004 4.696 4.733 4.696 4.733 982 +0.07(+1.57%)
Jun 01, 2004 4.664 4.692 4.660 4.660 19,150 -0.09(-1.80%)
May 28, 2004 4.745 4.745 4.745 4.745 491 +0.07(+1.57%)
May 27, 2004 4.708 4.708 4.672 4.672 4,664 +0.04(+0.79%)
May 26, 2004 4.635 4.635 4.635 4.635 1,227 -0.00(-0.09%)
May 25, 2004 4.578 4.639 4.578 4.639 3,191 +0.05(+1.15%)
May 24, 2004 4.586 4.586 4.586 4.586 1,227 +0.01(+0.18%)
May 21, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
May 20, 2004 4.574 4.578 4.574 4.578 15,221 -0.01(-0.27%)
May 19, 2004 4.570 4.631 4.570 4.590 44,438 -0.01(-0.18%)
May 18, 2004 4.598 4.598 4.598 4.598 736 -0.01(-0.18%)
May 17, 2004 4.611 4.635 4.566 4.607 150,255 -0.00(-0.09%)
May 14, 2004 4.594 4.631 4.594 4.611 16,695 -0.03(-0.70%)
May 13, 2004 4.598 4.643 4.598 4.643 9,084 +0.02(+0.44%)
May 12, 2004 4.586 4.623 4.586 4.623 98,697 +0.02(+0.53%)
May 11, 2004 4.598 4.598 4.598 4.598 0 +0.00(+0.00%)
May 10, 2004 4.615 4.651 4.598 4.598 26,270 -0.04(-0.96%)
May 07, 2004 4.643 4.643 4.643 4.643 0 +0.00(+0.00%)
May 06, 2004 4.786 4.786 4.643 4.643 17,431 -0.07(-1.38%)
May 05, 2004 4.664 4.708 4.664 4.708 7,119 +0.01(+0.26%)
May 04, 2004 4.725 4.725 4.676 4.696 32,407 -0.02(-0.43%)
May 03, 2004 4.680 4.717 4.680 4.717 1,473 +0.03(+0.70%)
Apr 30, 2004 4.725 4.725 4.684 4.684 1,718 +0.01(+0.26%)
Apr 29, 2004 4.672 4.672 4.672 4.672 7,365 -0.00(-0.09%)
Apr 28, 2004 4.704 4.745 4.676 4.676 151,482 -0.04(-0.95%)
Apr 27, 2004 4.708 4.749 4.643 4.721 97,714 -0.02(-0.52%)
Apr 26, 2004 4.749 4.749 4.745 4.745 14,976 -0.04(-0.85%)
Apr 23, 2004 4.786 4.810 4.745 4.786 380,302 +0.02(+0.34%)
Apr 22, 2004 4.700 4.770 4.700 4.770 314,259 +0.05(+1.12%)
Apr 21, 2004 4.786 4.786 4.713 4.717 4,910 -0.05(-1.03%)
Apr 20, 2004 4.737 4.765 4.737 4.765 17,431 -0.00(-0.09%)
Apr 19, 2004 4.770 4.770 4.770 4.770 23,323 +0.02(+0.52%)
Apr 16, 2004 4.737 4.749 4.729 4.745 38,054 +0.04(+0.78%)
Apr 15, 2004 4.708 4.713 4.692 4.708 1,964 +0.07(+1.40%)
Apr 14, 2004 4.676 4.676 4.635 4.643 6,628 -0.03(-0.61%)
Apr 13, 2004 4.688 4.721 4.672 4.672 259,754 +0.01(+0.17%)
Apr 12, 2004 4.704 4.765 4.656 4.664 22,832 -0.10(-2.14%)
Apr 08, 2004 4.713 4.765 4.713 4.765 982 +0.04(+0.95%)
Apr 07, 2004 4.863 4.867 4.721 4.721 125,949 -0.15(-3.09%)
Apr 06, 2004 4.863 4.871 4.863 4.871 1,227 +0.02(+0.50%)
Apr 05, 2004 4.725 4.875 4.725 4.847 1,964 +0.20(+4.29%)
Apr 02, 2004 4.647 4.660 4.647 4.647 369,991 +0.07(+1.51%)
Apr 01, 2004 4.578 4.578 4.578 4.578 245 +0.00(+0.00%)
Mar 31, 2004 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Mar 30, 2004 4.578 4.578 4.578 4.578 12,275 +0.02(+0.54%)
Mar 29, 2004 4.537 4.554 4.537 4.554 109,745 +0.02(+0.54%)
Mar 26, 2004 4.489 4.586 4.489 4.529 4,664 +0.04(+0.91%)
Mar 25, 2004 4.489 4.497 4.484 4.489 160,075 +0.05(+1.10%)
Mar 24, 2004 4.541 4.554 4.440 4.440 34,863 -0.09(-1.89%)
Mar 23, 2004 4.525 4.525 4.525 4.525 0 +0.00(+0.00%)
Mar 22, 2004 4.489 4.525 4.489 4.525 54,013 -0.02(-0.54%)
Mar 19, 2004 4.550 4.550 4.550 4.550 3,682 -0.02(-0.53%)
Mar 18, 2004 4.574 4.574 4.484 4.574 84,702 +0.04(+0.99%)
Mar 17, 2004 4.529 4.537 4.529 4.529 24,551 +0.04(+1.00%)
Mar 16, 2004 4.501 4.501 4.484 4.484 7,856 -0.08(-1.78%)
Mar 15, 2004 4.505 4.566 4.505 4.566 76,109 +0.04(+0.90%)
Mar 12, 2004 4.615 4.615 4.525 4.525 14,976 -0.09(-1.94%)
Mar 11, 2004 4.615 4.615 4.615 4.615 982 -0.06(-1.31%)
Mar 10, 2004 4.765 4.765 4.664 4.676 3,191 -0.01(-0.26%)
Mar 09, 2004 4.688 4.688 4.688 4.688 2,946 -0.03(-0.69%)
Mar 08, 2004 4.721 4.721 4.721 4.721 14,239 -0.09(-1.78%)
Mar 05, 2004 4.749 4.806 4.749 4.806 2,209 +0.13(+2.79%)
Mar 04, 2004 4.704 4.745 4.676 4.676 14,239 +0.01(+0.26%)
Mar 03, 2004 4.672 4.672 4.664 4.664 12,275 +0.00(+0.00%)
Mar 02, 2004 4.700 4.721 4.664 4.664 15,467 -0.01(-0.17%)
Mar 01, 2004 4.704 4.704 4.672 4.672 8,101 -0.03(-0.61%)
Feb 27, 2004 4.664 4.700 4.664 4.700 2,455 +0.07(+1.58%)
Feb 26, 2004 4.623 4.676 4.623 4.627 4,173 -0.03(-0.61%)
Feb 25, 2004 4.656 4.656 4.656 4.656 1,227 -0.02(-0.44%)
Feb 24, 2004 4.676 4.676 4.676 4.676 1,473 -0.01(-0.26%)
Feb 23, 2004 4.692 4.692 4.688 4.688 8,101 -0.01(-0.17%)
Feb 20, 2004 4.696 4.696 4.696 4.696 9,820 -0.04(-0.77%)
Feb 19, 2004 4.737 4.737 4.700 4.733 3,437 +0.04(+0.87%)
Feb 18, 2004 4.749 4.753 4.692 4.692 29,216 -0.11(-2.37%)
Feb 17, 2004 4.692 4.806 4.692 4.806 11,539 +0.07(+1.46%)
Feb 13, 2004 4.692 4.737 4.692 4.737 38,545 +0.03(+0.69%)
Feb 12, 2004 4.704 4.704 4.704 4.704 1,718 -0.02(-0.43%)
Feb 11, 2004 4.713 4.749 4.713 4.725 10,557 +0.01(+0.17%)
Feb 10, 2004 4.717 4.721 4.664 4.717 15,221 +0.04(+0.96%)
Feb 09, 2004 4.737 4.737 4.672 4.672 18,413 -0.02(-0.52%)
Feb 06, 2004 4.696 4.700 4.696 4.696 13,748 +0.08(+1.68%)
Feb 05, 2004 4.619 4.619 4.619 4.619 2,209 -0.02(-0.44%)
Feb 04, 2004 4.639 4.639 4.639 4.639 7,365 +0.04(+0.80%)
Feb 03, 2004 4.725 4.725 4.603 4.603 2,946 +0.02(+0.44%)
Feb 02, 2004 4.582 4.582 4.582 4.582 0 +0.00(+0.00%)
Jan 30, 2004 4.643 4.643 4.582 4.582 7,119 -0.10(-2.17%)
Jan 29, 2004 4.684 4.684 4.684 4.684 0 +0.00(+0.00%)
Jan 28, 2004 4.806 4.806 4.684 4.684 11,048 -0.02(-0.52%)
Jan 27, 2004 4.806 4.806 4.664 4.708 14,239 +0.03(+0.61%)
Jan 26, 2004 4.668 4.680 4.668 4.680 4,910 +0.00(+0.09%)
Jan 23, 2004 4.676 4.676 4.676 4.676 491 +0.03(+0.70%)
Jan 22, 2004 4.688 4.688 4.643 4.643 4,910 -0.03(-0.70%)
Jan 21, 2004 4.684 4.765 4.676 4.676 27,988 -0.01(-0.26%)
Jan 20, 2004 4.688 4.688 4.688 4.688 11,048 +0.02(+0.44%)
Jan 16, 2004 4.680 4.680 4.668 4.668 18,413 +0.02(+0.53%)
Jan 15, 2004 4.651 4.651 4.643 4.643 11,784 +0.02(+0.44%)
Jan 14, 2004 4.623 4.623 4.623 4.623 1,473 +0.00(+0.00%)
Jan 13, 2004 4.664 4.664 4.623 4.623 4,419 -0.04(-0.87%)
Jan 12, 2004 4.664 4.664 4.664 4.664 2,700 -0.01(-0.17%)
Jan 09, 2004 4.672 4.672 4.672 4.672 1,718 -0.01(-0.17%)
Jan 08, 2004 4.664 4.680 4.664 4.680 3,682 +0.02(+0.52%)
Jan 07, 2004 4.656 4.656 4.656 4.656 2,455 -0.02(-0.52%)
Jan 06, 2004 4.680 4.680 4.680 4.680 1,718 +0.05(+1.14%)
Jan 05, 2004 4.627 4.627 4.627 4.627 3,191 +0.01(+0.26%)
Dec 31, 2003 4.615 4.615 4.615 4.615 1,473 +0.04(+0.98%)
Dec 30, 2003 4.623 4.623 4.570 4.570 10,557 -0.00(-0.09%)
Dec 29, 2003 4.574 4.574 4.574 4.574 2,946 +0.00(+0.00%)
Dec 26, 2003 4.574 4.574 4.574 4.574 0 +0.00(+0.00%)
Dec 24, 2003 4.578 4.578 4.574 4.574 10,802 +0.02(+0.36%)
Dec 23, 2003 4.558 4.558 4.558 4.558 9,575 -0.00(-0.09%)
Dec 22, 2003 4.562 4.562 4.562 4.562 0 +0.00(+0.00%)
Dec 19, 2003 4.562 4.562 4.562 4.562 0 +0.03(+0.63%)
Dec 18, 2003 4.533 4.533 4.533 4.533 2,700 -0.01(-0.18%)
Dec 17, 2003 4.537 4.541 4.537 4.541 1,718 +0.02(+0.45%)
Dec 16, 2003 4.521 4.521 4.521 4.521 10,802 -0.01(-0.27%)
Dec 15, 2003 4.533 4.533 4.533 4.533 2,700 +0.05(+1.18%)
Dec 12, 2003 4.525 4.525 4.480 4.480 23,323 +0.00(+0.00%)
Dec 11, 2003 4.480 4.480 4.480 4.480 3,682 -0.02(-0.54%)
Dec 10, 2003 4.505 4.505 4.505 4.505 8,593 +0.02(+0.55%)
Dec 09, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 08, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 05, 2003 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Dec 04, 2003 4.480 4.480 4.480 4.480 24,551 +0.06(+1.38%)
Dec 03, 2003 4.419 4.419 4.419 4.419 3,437 -0.11(-2.43%)
Dec 02, 2003 4.484 4.529 4.484 4.529 9,820 +0.13(+2.87%)
Dec 01, 2003 4.403 4.403 4.403 4.403 15,712 +0.11(+2.46%)
Nov 28, 2003 4.293 4.562 4.289 4.297 2,455 -0.10(-2.31%)
Nov 26, 2003 4.399 4.399 4.399 4.399 0 +0.00(+0.00%)
Nov 25, 2003 4.399 4.399 4.399 4.399 1,964 +0.12(+2.86%)
Nov 24, 2003 4.277 4.277 4.277 4.277 8,838 -0.09(-2.05%)
Nov 21, 2003 4.366 4.366 4.366 4.366 0 +0.07(+1.61%)
Nov 20, 2003 4.297 4.297 4.297 4.297 0 -0.06(-1.31%)
Nov 19, 2003 4.338 4.354 4.338 4.354 8,593 +0.02(+0.38%)
Nov 18, 2003 4.338 4.338 4.338 4.338 4,910 -0.06(-1.30%)
Nov 17, 2003 4.395 4.395 4.395 4.395 11,048 +0.07(+1.51%)
Nov 14, 2003 4.330 4.330 4.330 4.330 1,473 +0.02(+0.57%)
Nov 13, 2003 4.374 4.374 4.305 4.305 1,964 +0.00(+0.00%)
Nov 12, 2003 4.305 4.305 4.305 4.305 6,383 +0.10(+2.42%)
Nov 11, 2003 4.203 4.203 4.203 4.203 982 -0.12(-2.82%)
Nov 10, 2003 4.326 4.326 4.326 4.326 13,257 +0.05(+1.14%)
Nov 07, 2003 4.277 4.277 4.277 4.277 9,575 +0.00(+0.00%)
Nov 06, 2003 4.277 4.277 4.277 4.277 1,227 -0.02(-0.47%)
Nov 05, 2003 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
Nov 04, 2003 4.297 4.297 4.297 4.297 0 +0.00(+0.00%)
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.