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 )

101.66 -0.57 (-0.56%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Apr 29, 2005 4.782 4.831 4.782 4.831 16,940 +0.08(+1.63%)
Apr 28, 2005 4.753 4.753 4.753 4.753 2,455 -0.04(-0.93%)
Apr 27, 2005 4.782 4.798 4.782 4.798 8,347 -0.02(-0.34%)
Apr 26, 2005 4.770 4.814 4.770 4.814 9,329 -0.02(-0.34%)
Apr 25, 2005 4.823 4.831 4.823 4.831 14,730 +0.04(+0.76%)
Apr 22, 2005 4.810 4.810 4.794 4.794 2,209 +0.01(+0.26%)
Apr 21, 2005 4.782 4.782 4.782 4.782 3,682 +0.01(+0.17%)
Apr 20, 2005 4.770 4.786 4.753 4.774 11,293 -0.00(-0.09%)
Apr 19, 2005 4.782 4.782 4.778 4.778 30,443 +0.01(+0.26%)
Apr 18, 2005 4.770 4.770 4.765 4.765 3,437 -0.06(-1.18%)
Apr 15, 2005 4.774 4.823 4.774 4.823 1,718 -0.04(-0.75%)
Apr 14, 2005 4.847 4.875 4.847 4.859 10,557 -0.03(-0.58%)
Apr 13, 2005 4.888 4.888 4.888 4.888 2,946 +0.00(+0.08%)
Apr 12, 2005 4.884 4.884 4.884 4.884 2,455 -0.03(-0.58%)
Apr 11, 2005 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Apr 08, 2005 4.896 4.924 4.896 4.912 4,173 -0.02(-0.50%)
Apr 07, 2005 4.867 4.937 4.867 4.937 49,594 +0.04(+0.92%)
Apr 06, 2005 4.892 4.892 4.892 4.892 491 +0.01(+0.25%)
Apr 05, 2005 4.859 4.884 4.859 4.880 3,682 +0.03(+0.59%)
Apr 04, 2005 4.847 4.851 4.839 4.851 9,084 -0.03(-0.58%)
Apr 01, 2005 4.855 4.880 4.855 4.880 6,383 +0.01(+0.17%)
Mar 31, 2005 4.871 4.871 4.871 4.871 0 +0.00(+0.00%)
Mar 30, 2005 4.814 4.871 4.786 4.871 58,432 +0.03(+0.67%)
Mar 29, 2005 4.839 4.839 4.839 4.839 2,455 +0.05(+1.11%)
Mar 28, 2005 4.786 4.786 4.786 4.786 491 -0.02(-0.42%)
Mar 24, 2005 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Mar 23, 2005 4.802 4.806 4.757 4.806 4,173 -0.03(-0.59%)
Mar 22, 2005 4.835 4.835 4.835 4.835 2,209 +0.01(+0.17%)
Mar 21, 2005 4.823 4.835 4.806 4.827 9,820 +0.00(+0.08%)
Mar 18, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Mar 17, 2005 4.823 4.823 4.823 4.823 491 -0.08(-1.58%)
Mar 16, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Mar 15, 2005 4.896 4.945 4.896 4.900 9,575 -0.01(-0.25%)
Mar 14, 2005 4.904 4.941 4.904 4.912 6,874 -0.02(-0.41%)
Mar 11, 2005 4.932 4.932 4.932 4.932 0 +0.00(+0.00%)
Mar 10, 2005 4.892 4.937 4.871 4.932 41,246 +0.00(+0.08%)
Mar 09, 2005 4.928 4.928 4.928 4.928 2,455 -0.01(-0.16%)
Mar 08, 2005 4.932 4.937 4.916 4.937 7,119 +0.02(+0.41%)
Mar 07, 2005 4.937 4.937 4.916 4.916 6,137 -0.02(-0.33%)
Mar 04, 2005 4.908 4.932 4.859 4.932 15,467 +0.05(+1.00%)
Mar 03, 2005 4.908 4.908 4.884 4.884 11,048 -0.02(-0.50%)
Mar 02, 2005 4.888 4.908 4.867 4.908 14,730 -0.01(-0.17%)
Mar 01, 2005 4.904 4.916 4.904 4.916 982 +0.03(+0.58%)
Feb 28, 2005 4.871 4.888 4.851 4.888 27,988 -0.01(-0.17%)
Feb 25, 2005 4.875 4.896 4.875 4.896 2,946 +0.00(+0.08%)
Feb 24, 2005 4.851 4.892 4.851 4.892 67,025 +0.05(+1.01%)
Feb 23, 2005 4.851 4.851 4.843 4.843 1,227 -0.05(-1.08%)
Feb 22, 2005 4.912 4.912 4.896 4.896 5,892 +0.00(+0.08%)
Feb 18, 2005 4.924 4.924 4.892 4.892 4,173 -0.03(-0.66%)
Feb 17, 2005 4.924 4.924 4.924 4.924 1,473 -0.02(-0.49%)
Feb 16, 2005 4.957 4.957 4.949 4.949 1,473 -0.01(-0.25%)
Feb 15, 2005 4.957 4.961 4.957 4.961 3,437 +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 2,946 +0.04(+0.91%)
Feb 10, 2005 4.900 4.900 4.900 4.900 1,227 -0.01(-0.25%)
Feb 09, 2005 4.912 4.912 4.912 4.912 1,227 -0.03(-0.58%)
Feb 08, 2005 4.924 4.941 4.924 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 11,293 +0.02(+0.42%)
Feb 03, 2005 4.871 4.871 4.871 4.871 2,455 -0.01(-0.25%)
Feb 02, 2005 4.867 4.904 4.847 4.884 31,916 +0.01(+0.25%)
Feb 01, 2005 4.855 4.871 4.855 4.871 3,191 +0.04(+0.93%)
Jan 31, 2005 4.810 4.847 4.810 4.827 14,239 +0.02(+0.42%)
Jan 28, 2005 4.794 4.806 4.794 4.806 10,557 -0.00(-0.08%)
Jan 27, 2005 4.814 4.818 4.802 4.810 12,521 +0.00(+0.00%)
Jan 26, 2005 4.827 4.863 4.810 4.810 14,976 -0.00(-0.08%)
Jan 25, 2005 4.814 4.814 4.814 4.814 736 +0.01(+0.25%)
Jan 24, 2005 4.802 4.802 4.802 4.802 1,227 -0.02(-0.34%)
Jan 21, 2005 4.814 4.818 4.814 4.818 2,209 +0.01(+0.17%)
Jan 20, 2005 4.823 4.823 4.810 4.810 5,155 -0.04(-0.76%)
Jan 19, 2005 4.827 4.847 4.827 4.847 16,695 +0.06(+1.28%)
Jan 18, 2005 4.786 4.786 4.786 4.786 1,227 -0.02(-0.34%)
Jan 14, 2005 4.806 4.806 4.802 4.802 2,209 -0.02(-0.34%)
Jan 13, 2005 4.806 4.827 4.806 4.818 22,832 +0.01(+0.17%)
Jan 12, 2005 4.867 4.867 4.798 4.810 33,881 -0.03(-0.59%)
Jan 11, 2005 4.839 4.839 4.839 4.839 2,209 +0.00(+0.08%)
Jan 10, 2005 4.859 4.859 4.835 4.835 1,964 +0.02(+0.42%)
Jan 07, 2005 4.810 4.823 4.810 4.814 10,557 +0.01(+0.17%)
Jan 06, 2005 4.790 4.818 4.782 4.806 21,114 -0.01(-0.17%)
Jan 05, 2005 4.818 4.818 4.814 4.814 6,137 -0.02(-0.51%)
Jan 04, 2005 4.884 4.884 4.839 4.839 9,084 -0.11(-2.14%)
Jan 03, 2005 4.937 4.969 4.937 4.945 17,677 -0.04(-0.74%)
Dec 31, 2004 4.945 4.981 4.941 4.981 5,892 +0.07(+1.49%)
Dec 30, 2004 4.941 4.941 4.908 4.908 5,155 -0.01(-0.25%)
Dec 29, 2004 4.920 4.920 4.920 4.920 2,455 -0.00(-0.08%)
Dec 28, 2004 4.908 4.924 4.908 4.924 6,137 +0.06(+1.26%)
Dec 27, 2004 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Dec 23, 2004 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Dec 22, 2004 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Dec 21, 2004 4.863 4.863 4.863 4.863 0 +0.00(+0.00%)
Dec 20, 2004 4.863 4.863 4.863 4.863 491 +0.02(+0.34%)
Dec 17, 2004 4.847 4.847 4.847 4.847 491 -0.03(-0.67%)
Dec 16, 2004 4.884 4.884 4.880 4.880 2,455 +0.02(+0.50%)
Dec 15, 2004 4.875 4.880 4.855 4.855 4,419 +0.01(+0.17%)
Dec 14, 2004 4.835 4.851 4.827 4.847 5,892 +0.02(+0.34%)
Dec 13, 2004 4.831 4.831 4.831 4.831 9,820 +0.02(+0.42%)
Dec 10, 2004 4.774 4.810 4.745 4.810 43,947 -0.02(-0.34%)
Dec 09, 2004 4.798 4.827 4.798 4.827 2,455 +0.04(+0.77%)
Dec 08, 2004 4.790 4.790 4.790 4.790 491 +0.01(+0.17%)
Dec 07, 2004 4.786 4.790 4.782 4.782 3,191 -0.01(-0.17%)
Dec 06, 2004 4.798 4.798 4.790 4.790 4,419 -0.01(-0.17%)
Dec 03, 2004 4.798 4.798 4.798 4.798 245 -0.00(-0.08%)
Dec 02, 2004 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Dec 01, 2004 4.802 4.802 4.802 4.802 1,227 -0.00(-0.08%)
Nov 30, 2004 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Nov 29, 2004 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Nov 26, 2004 4.806 4.806 4.806 4.806 0 +0.00(+0.00%)
Nov 24, 2004 4.765 4.806 4.765 4.806 736 +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 2,946 +0.05(+1.03%)
Nov 19, 2004 4.745 4.745 4.725 4.725 2,455 -0.08(-1.69%)
Nov 18, 2004 4.770 4.814 4.770 4.806 21,114 +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 22,096 -0.02(-0.34%)
Nov 15, 2004 4.786 4.802 4.765 4.786 19,395 +0.02(+0.43%)
Nov 12, 2004 4.765 4.765 4.765 4.765 0 +0.00(+0.00%)
Nov 11, 2004 4.782 4.782 4.765 4.765 7,365 +0.02(+0.52%)
Nov 10, 2004 4.741 4.741 4.741 4.741 0 +0.00(+0.00%)
Nov 09, 2004 4.721 4.741 4.721 4.741 7,365 +0.03(+0.69%)
Nov 08, 2004 4.708 4.708 4.708 4.708 491 -0.04(-0.86%)
Nov 05, 2004 4.749 4.749 4.749 4.749 1,227 +0.00(+0.09%)
Nov 04, 2004 4.721 4.745 4.704 4.745 50,085 +0.08(+1.66%)
Nov 03, 2004 4.635 4.668 4.635 4.668 27,743 +0.03(+0.61%)
Nov 02, 2004 4.623 4.643 4.623 4.639 15,221 +0.05(+1.15%)
Nov 01, 2004 4.586 4.586 4.586 4.586 982 +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 4.582 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%)
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.