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 )

101.59 -0.64 (-0.63%)
Streaming Delayed Price Updated: 12:20 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 (%)
Jul 29, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 28, 2005 4.750 4.758 4.725 4.758 9,083 +0.03(+0.69%)
Jul 27, 2005 4.725 4.725 4.725 4.725 1,718 +0.02(+0.35%)
Jul 26, 2005 4.713 4.713 4.709 4.709 1,227 -0.02(-0.52%)
Jul 25, 2005 4.717 4.733 4.717 4.733 1,718 -0.02(-0.51%)
Jul 22, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 21, 2005 4.758 4.758 4.758 4.758 0 +0.00(+0.00%)
Jul 20, 2005 4.750 4.758 4.750 4.758 22,094 +0.03(+0.69%)
Jul 19, 2005 4.725 4.725 4.725 4.725 2,945 -0.04(-0.85%)
Jul 18, 2005 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Jul 15, 2005 4.766 4.766 4.766 4.766 4,909 +0.00(+0.09%)
Jul 14, 2005 4.762 4.762 4.762 4.762 245 +0.03(+0.60%)
Jul 13, 2005 4.750 4.750 4.733 4.733 15,220 -0.02(-0.43%)
Jul 12, 2005 4.754 4.754 4.754 4.754 0 +0.00(+0.00%)
Jul 11, 2005 4.754 4.754 4.754 4.754 490 +0.05(+1.13%)
Jul 08, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 07, 2005 4.701 4.701 4.701 4.701 0 +0.00(+0.00%)
Jul 06, 2005 4.701 4.705 4.701 4.701 2,700 -0.00(-0.09%)
Jul 05, 2005 4.672 4.705 4.672 4.705 6,382 -0.01(-0.17%)
Jul 01, 2005 4.729 4.729 4.713 4.713 490 -0.02(-0.52%)
Jun 30, 2005 4.737 4.737 4.737 4.737 0 +0.00(+0.00%)
Jun 29, 2005 4.737 4.737 4.737 4.737 1,227 +0.01(+0.26%)
Jun 28, 2005 4.717 4.725 4.717 4.725 1,227 +0.07(+1.40%)
Jun 27, 2005 4.660 4.660 4.660 4.660 490 +0.00(+0.00%)
Jun 24, 2005 4.693 4.693 4.660 4.660 16,447 -0.09(-1.89%)
Jun 23, 2005 4.766 4.766 4.750 4.750 15,220 -0.03(-0.60%)
Jun 22, 2005 4.868 4.868 4.778 4.778 3,927 -0.05(-1.01%)
Jun 21, 2005 4.827 4.827 4.827 4.827 7,610 -0.04(-0.92%)
Jun 20, 2005 4.872 4.872 4.872 4.872 12,274 +0.00(+0.00%)
Jun 17, 2005 4.827 4.872 4.827 4.872 42,715 +0.01(+0.25%)
Jun 16, 2005 4.872 4.872 4.860 4.860 2,209 +0.06(+1.19%)
Jun 15, 2005 4.803 4.803 4.803 4.803 0 +0.00(+0.00%)
Jun 14, 2005 4.803 4.823 4.803 4.803 2,209 +0.00(+0.00%)
Jun 13, 2005 4.839 4.868 4.803 4.803 7,364 -0.02(-0.34%)
Jun 10, 2005 4.819 4.819 4.819 4.819 0 +0.00(+0.00%)
Jun 09, 2005 4.819 4.819 4.811 4.819 10,065 -0.02(-0.34%)
Jun 08, 2005 4.860 4.860 4.823 4.835 4,664 -0.03(-0.59%)
Jun 07, 2005 4.839 4.884 4.831 4.864 29,949 +0.02(+0.42%)
Jun 06, 2005 4.843 4.843 4.843 4.843 3,927 -0.00(-0.08%)
Jun 03, 2005 4.843 4.847 4.843 4.847 736 -0.02(-0.50%)
Jun 02, 2005 4.872 4.872 4.872 4.872 1,472 -0.01(-0.25%)
Jun 01, 2005 4.888 4.888 4.880 4.884 2,700 +0.01(+0.25%)
May 31, 2005 4.872 4.872 4.872 4.872 2,454 -0.03(-0.58%)
May 27, 2005 4.896 4.900 4.896 4.900 5,891 -0.02(-0.33%)
May 26, 2005 4.884 4.917 4.884 4.917 8,592 +0.03(+0.58%)
May 25, 2005 4.900 4.909 4.860 4.888 34,613 -0.02(-0.41%)
May 24, 2005 4.913 4.913 4.909 4.909 1,718 -0.02(-0.33%)
May 23, 2005 4.925 4.925 4.925 4.925 4,173 +0.02(+0.42%)
May 20, 2005 4.904 4.904 4.904 4.904 0 +0.00(+0.00%)
May 19, 2005 4.921 4.941 4.904 4.904 6,382 +0.02(+0.50%)
May 18, 2005 4.921 4.921 4.880 4.880 27,003 +0.05(+1.10%)
May 17, 2005 4.811 4.827 4.786 4.827 1,963 +0.01(+0.25%)
May 16, 2005 4.746 4.815 4.746 4.815 18,657 -0.02(-0.51%)
May 13, 2005 4.839 4.839 4.839 4.839 0 +0.00(+0.00%)
May 12, 2005 4.839 4.839 4.839 4.839 0 +0.00(+0.00%)
May 11, 2005 4.839 4.839 4.839 4.839 0 +0.00(+0.00%)
May 10, 2005 4.835 4.839 4.803 4.839 11,783 +0.00(+0.00%)
May 09, 2005 4.843 4.843 4.839 4.839 1,963 -0.02(-0.50%)
May 06, 2005 4.827 4.872 4.827 4.864 6,382 -0.01(-0.25%)
May 05, 2005 4.876 4.876 4.876 4.876 14,729 -0.02(-0.50%)
May 04, 2005 4.888 4.909 4.888 4.900 11,537 +0.02(+0.33%)
May 03, 2005 4.876 4.884 4.872 4.884 22,339 +0.05(+1.10%)
May 02, 2005 4.831 4.831 4.831 4.831 0 +0.00(+0.00%)
Apr 29, 2005 4.782 4.831 4.782 4.831 16,938 +0.08(+1.63%)
Apr 28, 2005 4.754 4.754 4.754 4.754 2,454 -0.04(-0.93%)
Apr 27, 2005 4.782 4.799 4.782 4.799 8,346 -0.02(-0.34%)
Apr 26, 2005 4.770 4.815 4.770 4.815 9,328 -0.02(-0.34%)
Apr 25, 2005 4.823 4.831 4.823 4.831 14,729 +0.04(+0.76%)
Apr 22, 2005 4.811 4.811 4.795 4.795 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 4.754 4.774 11,292 -0.00(-0.09%)
Apr 19, 2005 4.782 4.782 4.778 4.778 30,440 +0.01(+0.26%)
Apr 18, 2005 4.770 4.770 4.766 4.766 3,436 -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 4.876 4.847 4.860 10,556 -0.03(-0.58%)
Apr 13, 2005 4.888 4.888 4.888 4.888 2,945 +0.00(+0.08%)
Apr 12, 2005 4.884 4.884 4.884 4.884 2,454 -0.03(-0.58%)
Apr 11, 2005 4.913 4.913 4.913 4.913 0 +0.00(+0.00%)
Apr 08, 2005 4.896 4.925 4.896 4.913 4,173 -0.02(-0.50%)
Apr 07, 2005 4.868 4.937 4.868 4.937 49,588 +0.04(+0.92%)
Apr 06, 2005 4.892 4.892 4.892 4.892 490 +0.01(+0.25%)
Apr 05, 2005 4.860 4.884 4.860 4.880 3,682 +0.03(+0.59%)
Apr 04, 2005 4.847 4.852 4.839 4.852 9,083 -0.03(-0.58%)
Apr 01, 2005 4.856 4.880 4.856 4.880 6,382 +0.01(+0.17%)
Mar 31, 2005 4.872 4.872 4.872 4.872 0 +0.00(+0.00%)
Mar 30, 2005 4.815 4.872 4.786 4.872 58,426 +0.03(+0.67%)
Mar 29, 2005 4.839 4.839 4.839 4.839 2,454 +0.05(+1.11%)
Mar 28, 2005 4.786 4.786 4.786 4.786 490 -0.02(-0.42%)
Mar 24, 2005 4.807 4.807 4.807 4.807 0 +0.00(+0.00%)
Mar 23, 2005 4.803 4.807 4.758 4.807 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 4.807 4.827 9,819 +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 4.823 490 -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 9,574 -0.01(-0.25%)
Mar 14, 2005 4.904 4.941 4.904 4.913 6,873 -0.02(-0.41%)
Mar 11, 2005 4.933 4.933 4.933 4.933 0 +0.00(+0.00%)
Mar 10, 2005 4.892 4.937 4.872 4.933 41,242 +0.00(+0.08%)
Mar 09, 2005 4.929 4.929 4.929 4.929 2,454 -0.01(-0.16%)
Mar 08, 2005 4.933 4.937 4.917 4.937 7,119 +0.02(+0.41%)
Mar 07, 2005 4.937 4.937 4.917 4.917 6,137 -0.02(-0.33%)
Mar 04, 2005 4.909 4.933 4.860 4.933 15,465 +0.05(+1.00%)
Mar 03, 2005 4.909 4.909 4.884 4.884 11,047 -0.02(-0.50%)
Mar 02, 2005 4.888 4.909 4.868 4.909 14,729 -0.01(-0.17%)
Mar 01, 2005 4.904 4.917 4.904 4.917 981 +0.03(+0.58%)
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%)
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.