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 (%)
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%)
Mar 01, 2004 4.705 4.705 4.672 4.672 8,101 -0.03(-0.61%)
Feb 27, 2004 4.664 4.701 4.664 4.701 2,454 +0.07(+1.58%)
Feb 26, 2004 4.623 4.676 4.623 4.628 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 1,472 -0.01(-0.26%)
Feb 23, 2004 4.693 4.693 4.689 4.689 8,101 -0.01(-0.17%)
Feb 20, 2004 4.697 4.697 4.697 4.697 9,819 -0.04(-0.77%)
Feb 19, 2004 4.737 4.737 4.701 4.733 3,436 +0.04(+0.87%)
Feb 18, 2004 4.750 4.754 4.693 4.693 29,213 -0.11(-2.37%)
Feb 17, 2004 4.693 4.807 4.693 4.807 11,537 +0.07(+1.46%)
Feb 13, 2004 4.693 4.737 4.693 4.737 38,541 +0.03(+0.69%)
Feb 12, 2004 4.705 4.705 4.705 4.705 1,718 -0.02(-0.43%)
Feb 11, 2004 4.713 4.750 4.713 4.725 10,556 +0.01(+0.17%)
Feb 10, 2004 4.717 4.721 4.664 4.717 15,220 +0.04(+0.96%)
Feb 09, 2004 4.737 4.737 4.672 4.672 18,411 -0.02(-0.52%)
Feb 06, 2004 4.697 4.701 4.697 4.697 13,747 +0.08(+1.68%)
Feb 05, 2004 4.619 4.619 4.619 4.619 2,209 -0.02(-0.44%)
Feb 04, 2004 4.640 4.640 4.640 4.640 7,364 +0.04(+0.80%)
Feb 03, 2004 4.725 4.725 4.603 4.603 2,945 +0.02(+0.44%)
Feb 02, 2004 4.583 4.583 4.583 4.583 0 +0.00(+0.00%)
Jan 30, 2004 4.644 4.644 4.583 4.583 7,119 -0.10(-2.17%)
Jan 29, 2004 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Jan 28, 2004 4.807 4.807 4.685 4.685 11,047 -0.02(-0.52%)
Jan 27, 2004 4.807 4.807 4.664 4.709 14,238 +0.03(+0.61%)
Jan 26, 2004 4.668 4.680 4.668 4.680 4,909 +0.00(+0.09%)
Jan 23, 2004 4.676 4.676 4.676 4.676 490 +0.03(+0.70%)
Jan 22, 2004 4.689 4.689 4.644 4.644 4,909 -0.03(-0.70%)
Jan 21, 2004 4.685 4.766 4.676 4.676 27,985 -0.01(-0.26%)
Jan 20, 2004 4.689 4.689 4.689 4.689 11,047 +0.02(+0.44%)
Jan 16, 2004 4.680 4.680 4.668 4.668 18,411 +0.02(+0.53%)
Jan 15, 2004 4.652 4.652 4.644 4.644 11,783 +0.02(+0.44%)
Jan 14, 2004 4.623 4.623 4.623 4.623 1,472 +0.00(+0.00%)
Jan 13, 2004 4.664 4.664 4.623 4.623 4,418 -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 2,454 -0.02(-0.52%)
Jan 06, 2004 4.680 4.680 4.680 4.680 1,718 +0.05(+1.14%)
Jan 05, 2004 4.628 4.628 4.628 4.628 3,191 +0.01(+0.26%)
Dec 31, 2003 4.615 4.615 4.615 4.615 1,472 +0.04(+0.98%)
Dec 30, 2003 4.623 4.623 4.570 4.570 10,556 -0.00(-0.09%)
Dec 29, 2003 4.575 4.575 4.575 4.575 2,945 +0.00(+0.00%)
Dec 26, 2003 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Dec 24, 2003 4.579 4.579 4.575 4.575 10,801 +0.02(+0.36%)
Dec 23, 2003 4.558 4.558 4.558 4.558 9,574 -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 4.534 4.534 4.534 4.534 2,700 -0.01(-0.18%)
Dec 17, 2003 4.538 4.542 4.538 4.542 1,718 +0.02(+0.45%)
Dec 16, 2003 4.522 4.522 4.522 4.522 10,801 -0.01(-0.27%)
Dec 15, 2003 4.534 4.534 4.534 4.534 2,700 +0.05(+1.18%)
Dec 12, 2003 4.526 4.526 4.481 4.481 23,321 +0.00(+0.00%)
Dec 11, 2003 4.481 4.481 4.481 4.481 3,682 -0.02(-0.54%)
Dec 10, 2003 4.505 4.505 4.505 4.505 8,592 +0.02(+0.55%)
Dec 09, 2003 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Dec 08, 2003 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Dec 05, 2003 4.481 4.481 4.481 4.481 0 +0.00(+0.00%)
Dec 04, 2003 4.481 4.481 4.481 4.481 24,548 +0.06(+1.38%)
Dec 03, 2003 4.420 4.420 4.420 4.420 3,436 -0.11(-2.43%)
Dec 02, 2003 4.485 4.530 4.485 4.530 9,819 +0.13(+2.87%)
Dec 01, 2003 4.403 4.403 4.403 4.403 15,711 +0.11(+2.46%)
Nov 28, 2003 4.293 4.562 4.289 4.298 2,454 -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 1,963 +0.12(+2.86%)
Nov 24, 2003 4.277 4.277 4.277 4.277 8,837 -0.09(-2.05%)
Nov 21, 2003 4.367 4.367 4.367 4.367 0 +0.07(+1.61%)
Nov 20, 2003 4.298 4.298 4.298 4.298 0 -0.06(-1.31%)
Nov 19, 2003 4.338 4.355 4.338 4.355 8,592 +0.02(+0.38%)
Nov 18, 2003 4.338 4.338 4.338 4.338 4,909 -0.06(-1.30%)
Nov 17, 2003 4.395 4.395 4.395 4.395 11,047 +0.07(+1.51%)
Nov 14, 2003 4.330 4.330 4.330 4.330 1,472 +0.02(+0.57%)
Nov 13, 2003 4.375 4.375 4.306 4.306 1,963 +0.00(+0.00%)
Nov 12, 2003 4.306 4.306 4.306 4.306 6,382 +0.10(+2.42%)
Nov 11, 2003 4.204 4.204 4.204 4.204 981 -0.12(-2.82%)
Nov 10, 2003 4.326 4.326 4.326 4.326 13,256 +0.05(+1.14%)
Nov 07, 2003 4.277 4.277 4.277 4.277 9,574 +0.00(+0.00%)
Nov 06, 2003 4.277 4.277 4.277 4.277 1,227 -0.02(-0.47%)
Nov 05, 2003 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Nov 04, 2003 4.298 4.298 4.298 4.298 0 +0.00(+0.00%)
Nov 03, 2003 4.228 4.298 4.228 4.298 6,137 +0.07(+1.74%)
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%)
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.