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 )

101.62 -0.61 (-0.59%)
Streaming Delayed Price Updated: 12:49 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 (%)
Feb 28, 2005 4.872 4.888 4.852 4.888 27,985 -0.01(-0.17%)
Feb 25, 2005 4.876 4.896 4.876 4.896 2,945 +0.00(+0.08%)
Feb 24, 2005 4.852 4.892 4.852 4.892 67,018 +0.05(+1.01%)
Feb 23, 2005 4.852 4.852 4.843 4.843 1,227 -0.05(-1.08%)
Feb 22, 2005 4.913 4.913 4.896 4.896 5,891 +0.00(+0.08%)
Feb 18, 2005 4.925 4.925 4.892 4.892 4,173 -0.03(-0.66%)
Feb 17, 2005 4.925 4.925 4.925 4.925 1,472 -0.02(-0.49%)
Feb 16, 2005 4.957 4.957 4.949 4.949 1,472 -0.01(-0.25%)
Feb 15, 2005 4.957 4.962 4.957 4.962 3,436 +0.02(+0.33%)
Feb 14, 2005 4.945 4.945 4.945 4.945 0 +0.00(+0.00%)
Feb 11, 2005 4.945 4.945 4.945 4.945 2,945 +0.04(+0.91%)
Feb 10, 2005 4.900 4.900 4.900 4.900 1,227 -0.01(-0.25%)
Feb 09, 2005 4.913 4.913 4.913 4.913 1,227 -0.03(-0.58%)
Feb 08, 2005 4.925 4.941 4.925 4.941 1,227 +0.05(+1.00%)
Feb 07, 2005 4.892 4.892 4.892 4.892 0 +0.00(+0.00%)
Feb 04, 2005 4.892 4.892 4.892 4.892 11,292 +0.02(+0.42%)
Feb 03, 2005 4.872 4.872 4.872 4.872 2,454 -0.01(-0.25%)
Feb 02, 2005 4.868 4.904 4.847 4.884 31,913 +0.01(+0.25%)
Feb 01, 2005 4.856 4.872 4.856 4.872 3,191 +0.04(+0.93%)
Jan 31, 2005 4.811 4.847 4.811 4.827 14,238 +0.02(+0.42%)
Jan 28, 2005 4.795 4.807 4.795 4.807 10,556 -0.00(-0.08%)
Jan 27, 2005 4.815 4.819 4.803 4.811 12,519 +0.00(+0.00%)
Jan 26, 2005 4.827 4.864 4.811 4.811 14,974 -0.00(-0.08%)
Jan 25, 2005 4.815 4.815 4.815 4.815 736 +0.01(+0.25%)
Jan 24, 2005 4.803 4.803 4.803 4.803 1,227 -0.02(-0.34%)
Jan 21, 2005 4.815 4.819 4.815 4.819 2,209 +0.01(+0.17%)
Jan 20, 2005 4.823 4.823 4.811 4.811 5,155 -0.04(-0.76%)
Jan 19, 2005 4.827 4.847 4.827 4.847 16,693 +0.06(+1.28%)
Jan 18, 2005 4.786 4.786 4.786 4.786 1,227 -0.02(-0.34%)
Jan 14, 2005 4.807 4.807 4.803 4.803 2,209 -0.02(-0.34%)
Jan 13, 2005 4.807 4.827 4.807 4.819 22,830 +0.01(+0.17%)
Jan 12, 2005 4.868 4.868 4.799 4.811 33,877 -0.03(-0.59%)
Jan 11, 2005 4.839 4.839 4.839 4.839 2,209 +0.00(+0.08%)
Jan 10, 2005 4.860 4.860 4.835 4.835 1,963 +0.02(+0.42%)
Jan 07, 2005 4.811 4.823 4.811 4.815 10,556 +0.01(+0.17%)
Jan 06, 2005 4.790 4.819 4.782 4.807 21,112 -0.01(-0.17%)
Jan 05, 2005 4.819 4.819 4.815 4.815 6,137 -0.02(-0.51%)
Jan 04, 2005 4.884 4.884 4.839 4.839 9,083 -0.11(-2.14%)
Jan 03, 2005 4.937 4.970 4.937 4.945 17,675 -0.04(-0.74%)
Dec 31, 2004 4.945 4.982 4.941 4.982 5,891 +0.07(+1.49%)
Dec 30, 2004 4.941 4.941 4.909 4.909 5,155 -0.01(-0.25%)
Dec 29, 2004 4.921 4.921 4.921 4.921 2,454 -0.00(-0.08%)
Dec 28, 2004 4.909 4.925 4.909 4.925 6,137 +0.06(+1.26%)
Dec 27, 2004 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Dec 23, 2004 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Dec 22, 2004 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Dec 21, 2004 4.864 4.864 4.864 4.864 0 +0.00(+0.00%)
Dec 20, 2004 4.864 4.864 4.864 4.864 490 +0.02(+0.34%)
Dec 17, 2004 4.847 4.847 4.847 4.847 490 -0.03(-0.67%)
Dec 16, 2004 4.884 4.884 4.880 4.880 2,454 +0.02(+0.50%)
Dec 15, 2004 4.876 4.880 4.856 4.856 4,418 +0.01(+0.17%)
Dec 14, 2004 4.835 4.852 4.827 4.847 5,891 +0.02(+0.34%)
Dec 13, 2004 4.831 4.831 4.831 4.831 9,819 +0.02(+0.42%)
Dec 10, 2004 4.774 4.811 4.746 4.811 43,942 -0.02(-0.34%)
Dec 09, 2004 4.799 4.827 4.799 4.827 2,454 +0.04(+0.77%)
Dec 08, 2004 4.790 4.790 4.790 4.790 490 +0.01(+0.17%)
Dec 07, 2004 4.786 4.790 4.782 4.782 3,191 -0.01(-0.17%)
Dec 06, 2004 4.799 4.799 4.790 4.790 4,418 -0.01(-0.17%)
Dec 03, 2004 4.799 4.799 4.799 4.799 245 -0.00(-0.08%)
Dec 02, 2004 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Dec 01, 2004 4.803 4.803 4.803 4.803 1,227 -0.00(-0.08%)
Nov 30, 2004 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 29, 2004 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 26, 2004 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Nov 24, 2004 4.766 4.807 4.766 4.807 736 +0.03(+0.68%)
Nov 23, 2004 4.774 4.774 4.774 4.774 0 +0.00(+0.00%)
Nov 22, 2004 4.713 4.774 4.713 4.774 2,945 +0.05(+1.03%)
Nov 19, 2004 4.746 4.746 4.725 4.725 2,454 -0.08(-1.69%)
Nov 18, 2004 4.770 4.815 4.770 4.807 21,112 +0.04(+0.77%)
Nov 17, 2004 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Nov 16, 2004 4.770 4.770 4.770 4.770 22,094 -0.02(-0.34%)
Nov 15, 2004 4.786 4.803 4.766 4.786 19,393 +0.02(+0.43%)
Nov 12, 2004 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Nov 11, 2004 4.782 4.782 4.766 4.766 7,364 +0.02(+0.52%)
Nov 10, 2004 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Nov 09, 2004 4.721 4.742 4.721 4.742 7,364 +0.03(+0.69%)
Nov 08, 2004 4.709 4.709 4.709 4.709 490 -0.04(-0.86%)
Nov 05, 2004 4.750 4.750 4.750 4.750 1,227 +0.00(+0.09%)
Nov 04, 2004 4.721 4.746 4.705 4.746 50,079 +0.08(+1.66%)
Nov 03, 2004 4.636 4.668 4.636 4.668 27,740 +0.03(+0.61%)
Nov 02, 2004 4.623 4.644 4.623 4.640 15,220 +0.05(+1.15%)
Nov 01, 2004 4.587 4.587 4.587 4.587 981 +0.02(+0.54%)
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 4.583 4.558 4.562 25,039 +0.08(+1.82%)
Oct 26, 2004 4.481 4.481 4.481 4.481 736 -0.00(-0.09%)
Oct 25, 2004 4.489 4.513 4.481 4.485 8,837 -0.01(-0.27%)
Oct 22, 2004 4.497 4.497 4.497 4.497 490 -0.00(-0.09%)
Oct 21, 2004 4.501 4.501 4.501 4.501 9,819 +0.00(+0.00%)
Oct 20, 2004 4.501 4.501 4.501 4.501 1,227 -0.02(-0.54%)
Oct 19, 2004 4.526 4.526 4.526 4.526 2,454 +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 2,454 -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 4,909 +0.00(+0.09%)
Oct 08, 2004 4.554 4.554 4.546 4.546 13,501 -0.04(-0.89%)
Oct 07, 2004 4.587 4.587 4.587 4.587 13,501 -0.03(-0.62%)
Oct 06, 2004 4.570 4.615 4.570 4.615 11,537 +0.01(+0.27%)
Oct 05, 2004 4.591 4.603 4.566 4.603 6,382 -0.02(-0.44%)
Oct 04, 2004 4.623 4.623 4.619 4.623 14,974 +0.08(+1.79%)
Oct 01, 2004 4.542 4.542 4.542 4.542 0 +0.00(+0.00%)
Sep 30, 2004 4.566 4.566 4.542 4.542 7,364 +0.01(+0.27%)
Sep 29, 2004 4.530 4.530 4.530 4.530 0 +0.00(+0.00%)
Sep 28, 2004 4.522 4.562 4.522 4.530 39,032 +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 4.485 4.485 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 4.640 4.640 3,191 +0.06(+1.24%)
Sep 17, 2004 4.619 4.619 4.583 4.583 23,566 -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 2,454 +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 4.591 4.607 19,148 -0.01(-0.26%)
Sep 09, 2004 4.619 4.619 4.619 4.619 8,592 -0.03(-0.70%)
Sep 08, 2004 4.652 4.656 4.623 4.652 27,249 -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 2,454 +0.07(+1.51%)
Sep 02, 2004 4.603 4.644 4.599 4.599 21,112 -0.03(-0.70%)
Sep 01, 2004 4.623 4.632 4.623 4.632 3,436 +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 8,592 -0.07(-1.58%)
Aug 27, 2004 4.599 4.640 4.566 4.640 13,256 +0.04(+0.98%)
Aug 26, 2004 4.595 4.595 4.566 4.595 3,436 -0.00(-0.09%)
Aug 25, 2004 4.558 4.599 4.558 4.599 17,675 +0.05(+1.16%)
Aug 24, 2004 4.546 4.546 4.546 4.546 1,227 +0.06(+1.36%)
Aug 23, 2004 4.485 4.550 4.485 4.485 10,065 -0.04(-0.81%)
Aug 20, 2004 4.526 4.526 4.465 4.522 51,798 -0.01(-0.27%)
Aug 19, 2004 4.534 4.562 4.530 4.534 177,243 +0.02(+0.45%)
Aug 18, 2004 4.513 4.513 4.513 4.513 7,364 -0.03(-0.63%)
Aug 17, 2004 4.542 4.542 4.509 4.542 1,963 +0.05(+1.18%)
Aug 16, 2004 4.485 4.542 4.448 4.489 86,412 +0.03(+0.64%)
Aug 13, 2004 4.460 4.460 4.460 4.460 11,537 -0.03(-0.73%)
Aug 12, 2004 4.493 4.493 4.493 4.493 1,718 +0.02(+0.46%)
Aug 11, 2004 4.473 4.473 4.473 4.473 981 +0.01(+0.27%)
Aug 10, 2004 4.420 4.460 4.420 4.460 3,436 +0.02(+0.37%)
Aug 09, 2004 4.534 4.534 4.444 4.444 1,472 -0.08(-1.71%)
Aug 06, 2004 4.522 4.522 4.522 4.522 0 +0.00(+0.00%)
Aug 05, 2004 4.522 4.522 4.522 4.522 1,963 +0.01(+0.18%)
Aug 04, 2004 4.493 4.513 4.493 4.513 2,945 -0.02(-0.36%)
Aug 03, 2004 4.538 4.542 4.530 4.530 14,729 +0.00(+0.09%)
Aug 02, 2004 4.485 4.530 4.485 4.526 31,177 +0.12(+2.68%)
Jul 30, 2004 4.444 4.444 4.408 4.408 29,458 -0.09(-1.99%)
Jul 29, 2004 4.497 4.497 4.444 4.497 20,621 +0.02(+0.46%)
Jul 28, 2004 4.477 4.477 4.477 4.477 4,909 -0.01(-0.18%)
Jul 27, 2004 4.485 4.485 4.485 4.485 490 +0.08(+1.76%)
Jul 26, 2004 4.408 4.408 4.408 4.408 1,472 -0.08(-1.73%)
Jul 23, 2004 4.489 4.489 4.485 4.485 4,664 -0.02(-0.54%)
Jul 22, 2004 4.509 4.509 4.509 4.509 2,945 -0.02(-0.45%)
Jul 21, 2004 4.530 4.530 4.530 4.530 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 4.530 4.550 4.530 4.550 3,682 -0.05(-1.06%)
Jul 16, 2004 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 15, 2004 4.603 4.603 4.599 4.599 2,700 +0.06(+1.26%)
Jul 14, 2004 4.570 4.570 4.542 4.542 8,837 -0.06(-1.33%)
Jul 13, 2004 4.603 4.607 4.579 4.603 25,776 +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 2,454 -0.05(-1.15%)
Jul 08, 2004 4.587 4.623 4.587 4.623 2,209 +0.02(+0.53%)
Jul 07, 2004 4.685 4.685 4.599 4.599 3,927 -0.06(-1.22%)
Jul 06, 2004 4.660 4.660 4.619 4.656 3,191 +0.00(+0.09%)
Jul 02, 2004 4.648 4.680 4.648 4.652 7,364 -0.04(-0.87%)
Jul 01, 2004 4.693 4.701 4.693 4.693 21,603 +0.00(+0.09%)
Jun 30, 2004 4.689 4.689 4.689 4.689 9,819 +0.02(+0.52%)
Jun 29, 2004 4.713 4.713 4.664 4.664 5,400 -0.02(-0.52%)
Jun 28, 2004 4.689 4.689 4.689 4.689 6,137 -0.05(-1.12%)
Jun 25, 2004 4.754 4.754 4.742 4.742 2,209 -0.01(-0.26%)
Jun 24, 2004 4.725 4.754 4.725 4.754 12,765 +0.04(+0.86%)
Jun 23, 2004 4.685 4.713 4.685 4.713 23,321 +0.02(+0.52%)
Jun 22, 2004 4.689 4.689 4.689 4.689 5,400 -0.01(-0.17%)
Jun 21, 2004 4.697 4.697 4.697 4.697 6,628 +0.01(+0.17%)
Jun 18, 2004 4.689 4.689 4.689 4.689 1,718 -0.09(-1.79%)
Jun 17, 2004 4.774 4.774 4.774 4.774 24,548 +0.01(+0.26%)
Jun 16, 2004 4.766 4.766 4.689 4.762 14,238 +0.02(+0.52%)
Jun 15, 2004 4.737 4.737 4.737 4.737 3,682 -0.03(-0.60%)
Jun 14, 2004 4.742 4.766 4.742 4.766 5,400 +0.00(+0.00%)
Jun 10, 2004 4.786 4.786 4.766 4.766 3,682 -0.04(-0.85%)
Jun 09, 2004 4.807 4.807 4.807 4.807 736 +0.02(+0.34%)
Jun 08, 2004 4.746 4.790 4.746 4.790 34,368 +0.04(+0.77%)
Jun 07, 2004 4.648 4.778 4.648 4.754 37,559 +0.05(+1.04%)
Jun 04, 2004 4.697 4.725 4.697 4.705 24,303 -0.03(-0.60%)
Jun 03, 2004 4.689 4.754 4.689 4.733 28,231 +0.00(+0.00%)
Jun 02, 2004 4.697 4.733 4.697 4.733 981 +0.07(+1.57%)
Jun 01, 2004 4.664 4.693 4.660 4.660 19,148 -0.09(-1.80%)
May 28, 2004 4.746 4.746 4.746 4.746 490 +0.07(+1.57%)
May 27, 2004 4.709 4.709 4.672 4.672 4,664 +0.04(+0.79%)
May 26, 2004 4.636 4.636 4.636 4.636 1,227 -0.00(-0.09%)
May 25, 2004 4.579 4.640 4.579 4.640 3,191 +0.05(+1.15%)
May 24, 2004 4.587 4.587 4.587 4.587 1,227 +0.01(+0.18%)
May 21, 2004 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
May 20, 2004 4.575 4.579 4.575 4.579 15,220 -0.01(-0.27%)
May 19, 2004 4.570 4.632 4.570 4.591 44,433 -0.01(-0.18%)
May 18, 2004 4.599 4.599 4.599 4.599 736 -0.01(-0.18%)
May 17, 2004 4.611 4.636 4.566 4.607 150,239 -0.00(-0.09%)
May 14, 2004 4.595 4.632 4.595 4.611 16,693 -0.03(-0.70%)
May 13, 2004 4.599 4.644 4.599 4.644 9,083 +0.02(+0.44%)
May 12, 2004 4.587 4.623 4.587 4.623 98,686 +0.02(+0.53%)
May 11, 2004 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
May 10, 2004 4.615 4.652 4.599 4.599 26,267 -0.04(-0.96%)
May 07, 2004 4.644 4.644 4.644 4.644 0 +0.00(+0.00%)
May 06, 2004 4.786 4.786 4.644 4.644 17,429 -0.07(-1.38%)
May 05, 2004 4.664 4.709 4.664 4.709 7,119 +0.01(+0.26%)
May 04, 2004 4.725 4.725 4.676 4.697 32,404 -0.02(-0.43%)
May 03, 2004 4.680 4.717 4.680 4.717 1,472 +0.03(+0.70%)
Apr 30, 2004 4.725 4.725 4.685 4.685 1,718 +0.01(+0.26%)
Apr 29, 2004 4.672 4.672 4.672 4.672 7,364 -0.00(-0.09%)
Apr 28, 2004 4.705 4.746 4.676 4.676 151,466 -0.04(-0.95%)
Apr 27, 2004 4.709 4.750 4.644 4.721 97,704 -0.02(-0.52%)
Apr 26, 2004 4.750 4.750 4.746 4.746 14,974 -0.04(-0.85%)
Apr 23, 2004 4.786 4.811 4.746 4.786 380,262 +0.02(+0.34%)
Apr 22, 2004 4.701 4.770 4.701 4.770 314,226 +0.05(+1.12%)
Apr 21, 2004 4.786 4.786 4.713 4.717 4,909 -0.05(-1.03%)
Apr 20, 2004 4.737 4.766 4.737 4.766 17,429 -0.00(-0.09%)
Apr 19, 2004 4.770 4.770 4.770 4.770 23,321 +0.02(+0.52%)
Apr 16, 2004 4.737 4.750 4.729 4.746 38,050 +0.04(+0.78%)
Apr 15, 2004 4.709 4.713 4.693 4.709 1,963 +0.07(+1.40%)
Apr 14, 2004 4.676 4.676 4.636 4.644 6,628 -0.03(-0.61%)
Apr 13, 2004 4.689 4.721 4.672 4.672 259,727 +0.01(+0.17%)
Apr 12, 2004 4.705 4.766 4.656 4.664 22,830 -0.10(-2.14%)
Apr 08, 2004 4.713 4.766 4.713 4.766 981 +0.04(+0.95%)
Apr 07, 2004 4.864 4.868 4.721 4.721 125,935 -0.15(-3.09%)
Apr 06, 2004 4.864 4.872 4.864 4.872 1,227 +0.02(+0.50%)
Apr 05, 2004 4.725 4.876 4.725 4.847 1,963 +0.20(+4.29%)
Apr 02, 2004 4.648 4.660 4.648 4.648 369,952 +0.07(+1.51%)
Apr 01, 2004 4.579 4.579 4.579 4.579 245 +0.00(+0.00%)
Mar 31, 2004 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Mar 30, 2004 4.579 4.579 4.579 4.579 12,274 +0.02(+0.54%)
Mar 29, 2004 4.538 4.554 4.538 4.554 109,733 +0.02(+0.54%)
Mar 26, 2004 4.489 4.587 4.489 4.530 4,664 +0.04(+0.91%)
Mar 25, 2004 4.489 4.497 4.485 4.489 160,058 +0.05(+1.10%)
Mar 24, 2004 4.542 4.554 4.440 4.440 34,859 -0.09(-1.89%)
Mar 23, 2004 4.526 4.526 4.526 4.526 0 +0.00(+0.00%)
Mar 22, 2004 4.489 4.526 4.489 4.526 54,007 -0.02(-0.54%)
Mar 19, 2004 4.550 4.550 4.550 4.550 3,682 -0.02(-0.53%)
Mar 18, 2004 4.575 4.575 4.485 4.575 84,693 +0.04(+0.99%)
Mar 17, 2004 4.530 4.538 4.530 4.530 24,548 +0.04(+1.00%)
Mar 16, 2004 4.501 4.501 4.485 4.485 7,855 -0.08(-1.78%)
Mar 15, 2004 4.505 4.566 4.505 4.566 76,101 +0.04(+0.90%)
Mar 12, 2004 4.615 4.615 4.526 4.526 14,974 -0.09(-1.94%)
Mar 11, 2004 4.615 4.615 4.615 4.615 981 -0.06(-1.31%)
Mar 10, 2004 4.766 4.766 4.664 4.676 3,191 -0.01(-0.26%)
Mar 09, 2004 4.689 4.689 4.689 4.689 2,945 -0.03(-0.69%)
Mar 08, 2004 4.721 4.721 4.721 4.721 14,238 -0.09(-1.78%)
Mar 05, 2004 4.750 4.807 4.750 4.807 2,209 +0.13(+2.79%)
Mar 04, 2004 4.705 4.746 4.676 4.676 14,238 +0.01(+0.26%)
Mar 03, 2004 4.672 4.672 4.664 4.664 12,274 +0.00(+0.00%)
Mar 02, 2004 4.701 4.721 4.664 4.664 15,465 -0.01(-0.17%)
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.