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 )

101.92 -0.31 (-0.31%)
Streaming Delayed Price Updated: 2:05 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 (%)
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 6,383 -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 17,677 -0.00(-0.10%)
Aug 25, 2003 3.992 3.992 3.992 3.992 2,700 -0.02(-0.51%)
Aug 22, 2003 4.032 4.032 4.012 4.012 6,383 -0.06(-1.50%)
Aug 21, 2003 4.073 4.073 4.073 4.073 2,455 -0.03(-0.70%)
Aug 20, 2003 4.102 4.102 4.102 4.102 982 -0.01(-0.30%)
Aug 19, 2003 4.155 4.179 4.114 4.114 6,383 +0.00(+0.00%)
Aug 18, 2003 4.155 4.155 4.114 4.114 11,293 +0.13(+3.38%)
Aug 15, 2003 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Aug 14, 2003 4.114 4.114 3.979 3.979 18,904 +0.03(+0.83%)
Aug 13, 2003 4.093 4.093 3.947 3.947 12,766 -0.00(-0.10%)
Aug 12, 2003 4.073 4.073 3.951 3.951 2,209 +0.00(+0.00%)
Aug 11, 2003 4.032 4.032 3.951 3.951 7,610 +0.06(+1.46%)
Aug 08, 2003 4.073 4.073 3.894 3.894 9,575 -0.08(-1.95%)
Aug 07, 2003 3.971 3.971 3.971 3.971 4,910 -0.10(-2.50%)
Aug 06, 2003 4.073 4.073 4.073 4.073 0 +0.00(+0.00%)
Aug 05, 2003 4.073 4.073 4.073 4.073 2,455 +0.13(+3.31%)
Aug 04, 2003 3.943 3.943 3.943 3.943 2,455 -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 10,066 -0.14(-3.50%)
Jul 28, 2003 4.069 4.073 4.065 4.073 12,275 +0.13(+3.20%)
Jul 25, 2003 3.947 3.947 3.947 3.947 6,383 +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 3.910 3.886 3.902 18,659 +0.04(+1.16%)
Jul 21, 2003 3.869 3.869 3.857 3.857 14,485 -0.01(-0.32%)
Jul 18, 2003 3.869 3.869 3.869 3.869 0 +0.00(+0.00%)
Jul 17, 2003 3.869 3.869 3.869 3.869 12,275 -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 3.898 491 +0.00(+0.10%)
Jul 11, 2003 3.894 3.894 3.894 3.894 7,856 -0.01(-0.21%)
Jul 10, 2003 3.910 3.910 3.902 3.902 10,802 -0.05(-1.24%)
Jul 09, 2003 3.971 3.992 3.951 3.951 5,155 -0.04(-1.02%)
Jul 08, 2003 3.992 3.992 3.992 3.992 1,473 +0.00(+0.00%)
Jul 07, 2003 4.032 4.032 3.992 3.992 15,221 +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 3.967 3.967 3.910 3.910 2,455 -0.07(-1.74%)
Jun 30, 2003 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Jun 27, 2003 3.979 3.979 3.979 3.979 6,137 -0.00(-0.10%)
Jun 26, 2003 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Jun 25, 2003 3.992 3.992 3.983 3.983 2,700 -0.02(-0.41%)
Jun 24, 2003 4.000 4.000 4.000 4.000 982 +0.05(+1.34%)
Jun 23, 2003 4.061 4.061 3.947 3.947 12,766 -0.13(-3.10%)
Jun 20, 2003 4.073 4.073 4.073 4.073 2,455 +0.06(+1.52%)
Jun 19, 2003 4.395 4.395 4.012 4.012 13,748 -0.26(-6.01%)
Jun 18, 2003 3.869 4.269 3.869 4.269 3,928 +0.31(+7.71%)
Jun 17, 2003 3.963 3.963 3.963 3.963 0 +0.00(+0.00%)
Jun 16, 2003 3.963 3.963 3.963 3.963 2,700 -0.17(-4.04%)
Jun 13, 2003 4.199 4.199 4.130 4.130 5,401 -0.07(-1.74%)
Jun 12, 2003 4.203 4.203 4.203 4.203 736 -0.00(-0.10%)
Jun 11, 2003 4.207 4.207 4.207 4.207 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 4.199 4.212 71,199 +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 4,910 -0.02(-0.39%)
Jun 02, 2003 4.171 4.175 4.171 4.175 3,928 +0.06(+1.49%)
May 30, 2003 4.114 4.114 4.114 4.114 4,910 +0.05(+1.30%)
May 29, 2003 4.069 4.073 4.061 4.061 9,084 -0.01(-0.30%)
May 28, 2003 4.077 4.077 4.073 4.073 3,437 +0.08(+2.04%)
May 27, 2003 3.992 3.992 3.992 3.992 1,227 +0.07(+1.66%)
May 23, 2003 3.947 3.947 3.926 3.926 15,712 -0.02(-0.52%)
May 22, 2003 3.951 3.951 3.947 3.947 6,383 +0.05(+1.36%)
May 21, 2003 3.898 3.898 3.894 3.894 12,030 -0.01(-0.21%)
May 20, 2003 3.902 3.902 3.902 3.902 2,455 -0.03(-0.73%)
May 19, 2003 3.967 3.967 3.931 3.931 982 -0.02(-0.52%)
May 16, 2003 3.951 3.951 3.951 3.951 2,455 -0.05(-1.32%)
May 15, 2003 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
May 14, 2003 4.004 4.004 4.004 4.004 6,628 -0.03(-0.71%)
May 13, 2003 4.032 4.032 4.032 4.032 245 +0.04(+0.92%)
May 12, 2003 3.996 3.996 3.996 3.996 1,964 +0.05(+1.34%)
May 09, 2003 3.943 3.943 3.943 3.943 2,455 -0.03(-0.82%)
May 08, 2003 3.975 3.975 3.975 3.975 1,964 -0.00(-0.10%)
May 07, 2003 3.996 3.996 3.979 3.979 22,832 -0.02(-0.41%)
May 06, 2003 3.996 3.996 3.996 3.996 11,539 +0.00(+0.00%)
May 05, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
May 02, 2003 3.971 3.996 3.971 3.996 6,874 +0.17(+4.36%)
May 01, 2003 3.829 3.829 3.825 3.829 1,473 -0.02(-0.53%)
Apr 30, 2003 3.869 3.869 3.849 3.849 4,910 -0.04(-1.15%)
Apr 29, 2003 3.894 3.894 3.894 3.894 1,473 +0.00(+0.00%)
Apr 28, 2003 3.894 3.894 3.894 3.894 736 +0.04(+1.06%)
Apr 25, 2003 3.853 3.853 3.853 3.853 4,419 -0.02(-0.42%)
Apr 24, 2003 3.869 3.869 3.869 3.869 6,628 +0.00(+0.00%)
Apr 23, 2003 3.869 3.869 3.869 3.869 2,946 +0.12(+3.26%)
Apr 22, 2003 3.747 3.747 3.747 3.747 3,682 -0.03(-0.76%)
Apr 21, 2003 3.776 3.776 3.776 3.776 0 +0.00(+0.00%)
Apr 17, 2003 3.825 3.825 3.776 3.776 7,119 -0.04(-1.17%)
Apr 16, 2003 3.821 3.821 3.821 3.821 0 +0.00(+0.00%)
Apr 15, 2003 3.821 3.821 3.821 3.821 7,119 +0.03(+0.75%)
Apr 14, 2003 3.768 3.792 3.768 3.792 2,700 +0.11(+3.10%)
Apr 11, 2003 3.747 3.747 3.678 3.678 25,042 -0.09(-2.38%)
Apr 10, 2003 3.768 3.768 3.768 3.768 0 +0.00(+0.00%)
Apr 09, 2003 3.772 3.772 3.768 3.768 4,664 -0.01(-0.22%)
Apr 08, 2003 3.841 3.841 3.776 3.776 8,838 -0.10(-2.52%)
Apr 07, 2003 3.898 3.898 3.873 3.873 6,137 +0.03(+0.74%)
Apr 04, 2003 3.845 3.845 3.845 3.845 13,012 -0.00(-0.11%)
Apr 03, 2003 3.788 3.849 3.788 3.849 3,928 +0.03(+0.75%)
Apr 02, 2003 3.821 3.821 3.821 3.821 982 +0.15(+4.22%)
Apr 01, 2003 3.666 3.666 3.666 3.666 0 +0.00(+0.00%)
Mar 31, 2003 3.706 3.706 3.645 3.666 21,359 -0.05(-1.42%)
Mar 28, 2003 3.719 3.719 3.719 3.719 0 +0.00(+0.00%)
Mar 27, 2003 3.645 3.719 3.645 3.719 8,347 -0.00(-0.11%)
Mar 26, 2003 3.723 3.723 3.723 3.723 36,827 -0.02(-0.54%)
Mar 25, 2003 3.747 3.747 3.743 3.743 7,856 +0.02(+0.44%)
Mar 24, 2003 3.788 3.788 3.727 3.727 10,557 -0.06(-1.61%)
Mar 21, 2003 3.715 3.906 3.711 3.788 4,419 +0.07(+1.86%)
Mar 20, 2003 3.719 3.719 3.719 3.719 2,455 +0.03(+0.77%)
Mar 19, 2003 3.662 3.690 3.662 3.690 3,191 +0.02(+0.67%)
Mar 18, 2003 3.674 3.674 3.645 3.666 25,042 +0.07(+1.81%)
Mar 17, 2003 3.564 3.601 3.564 3.601 2,946 +0.06(+1.73%)
Mar 14, 2003 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 13, 2003 3.417 3.539 3.417 3.539 7,856 +0.12(+3.45%)
Mar 12, 2003 3.421 3.421 3.421 3.421 736 -0.04(-1.18%)
Mar 11, 2003 3.425 3.535 3.425 3.462 12,521 -0.02(-0.70%)
Mar 07, 2003 3.442 3.487 3.442 3.487 17,431 +0.02(+0.59%)
Mar 06, 2003 3.519 3.519 3.466 3.466 13,257 -0.08(-2.18%)
Mar 05, 2003 3.544 3.544 3.544 3.544 4,419 -0.01(-0.23%)
Mar 04, 2003 3.556 3.556 3.552 3.552 6,628 -0.02(-0.46%)
Mar 03, 2003 3.617 3.617 3.568 3.568 7,610 -0.05(-1.35%)
Feb 28, 2003 3.568 3.617 3.568 3.617 11,539 -0.00(-0.11%)
Feb 27, 2003 3.621 3.621 3.621 3.621 5,646 -0.05(-1.44%)
Feb 26, 2003 3.641 3.674 3.641 3.674 1,227 +0.11(+2.97%)
Feb 25, 2003 3.592 3.592 3.568 3.568 7,856 -0.02(-0.68%)
Feb 24, 2003 3.621 3.621 3.592 3.592 14,976 -0.05(-1.34%)
Feb 21, 2003 3.621 3.641 3.621 3.641 4,664 +0.02(+0.56%)
Feb 20, 2003 3.621 3.621 3.621 3.621 3,682 -0.02(-0.67%)
Feb 19, 2003 3.645 3.645 3.645 3.645 2,455 -0.02(-0.67%)
Feb 18, 2003 3.584 3.690 3.584 3.670 29,707 +0.05(+1.46%)
Feb 14, 2003 3.605 3.617 3.605 3.617 17,677 +0.00(+0.00%)
Feb 13, 2003 3.613 3.617 3.597 3.617 5,892 +0.00(+0.00%)
Feb 12, 2003 3.617 3.617 3.617 3.617 736 -0.03(-0.78%)
Feb 11, 2003 3.645 3.645 3.645 3.645 2,455 -0.02(-0.56%)
Feb 10, 2003 3.670 3.670 3.666 3.666 6,628 -0.02(-0.66%)
Feb 07, 2003 3.690 3.690 3.690 3.690 0 +0.00(+0.00%)
Feb 06, 2003 3.670 3.690 3.666 3.690 13,012 -0.03(-0.77%)
Feb 05, 2003 3.719 3.719 3.719 3.719 5,155 +0.02(+0.66%)
Feb 04, 2003 3.694 3.694 3.694 3.694 245 -0.07(-1.95%)
Feb 03, 2003 3.743 3.768 3.743 3.768 11,539 +0.05(+1.31%)
Jan 31, 2003 3.719 3.719 3.719 3.719 5,401 -0.01(-0.22%)
Jan 30, 2003 3.747 3.747 3.727 3.727 5,646 -0.04(-1.08%)
Jan 29, 2003 3.764 3.768 3.727 3.768 3,928 -0.04(-1.07%)
Jan 28, 2003 3.808 3.808 3.808 3.808 6,137 -0.00(-0.11%)
Jan 27, 2003 3.812 3.812 3.812 3.812 736 -0.06(-1.47%)
Jan 24, 2003 3.869 3.869 3.869 3.869 6,137 -0.00(-0.11%)
Jan 23, 2003 3.878 3.878 3.873 3.873 7,365 -0.05(-1.35%)
Jan 22, 2003 3.926 3.926 3.926 3.926 21,114 -0.04(-1.13%)
Jan 21, 2003 3.951 3.975 3.951 3.971 8,593 -0.03(-0.71%)
Jan 17, 2003 4.012 4.012 4.000 4.000 982 +0.00(+0.00%)
Jan 16, 2003 4.024 4.024 3.996 4.000 5,155 +0.03(+0.72%)
Jan 15, 2003 4.053 4.053 3.971 3.971 23,569 -0.09(-2.21%)
Jan 14, 2003 4.073 4.073 4.061 4.061 2,455 +0.01(+0.30%)
Jan 13, 2003 4.114 4.114 4.049 4.049 18,659 -0.04(-1.09%)
Jan 10, 2003 4.093 4.093 4.093 4.093 4,419 +0.01(+0.20%)
Jan 09, 2003 3.988 4.146 3.988 4.085 10,557 +0.00(+0.00%)
Jan 08, 2003 4.098 4.098 4.085 4.085 9,084 -0.03(-0.79%)
Jan 07, 2003 4.155 4.155 4.118 4.118 15,221 -0.01(-0.30%)
Jan 06, 2003 4.057 4.155 4.053 4.130 11,784 +0.09(+2.22%)
Jan 03, 2003 4.032 4.040 4.032 4.040 4,419 +0.02(+0.41%)
Jan 02, 2003 3.910 4.024 3.902 4.024 20,868 +0.09(+2.38%)
Dec 31, 2002 3.910 3.931 3.910 3.931 3,928 +0.01(+0.21%)
Dec 30, 2002 3.898 3.922 3.898 3.922 4,419 +0.01(+0.31%)
Dec 27, 2002 3.992 3.992 3.910 3.910 8,593 -0.08(-2.04%)
Dec 26, 2002 3.992 4.012 3.992 3.992 77,582 +0.07(+1.77%)
Dec 24, 2002 3.951 3.951 3.922 3.922 28,725 -0.00(-0.10%)
Dec 23, 2002 4.000 4.004 3.926 3.926 24,551 -0.02(-0.62%)
Dec 20, 2002 3.992 3.992 3.931 3.951 19,641 +0.00(+0.00%)
Dec 19, 2002 3.951 3.951 3.951 3.951 4,910 -0.03(-0.72%)
Dec 18, 2002 3.988 3.988 3.979 3.979 18,413 -0.04(-1.11%)
Dec 17, 2002 4.024 4.024 4.024 4.024 10,557 +0.01(+0.30%)
Dec 16, 2002 4.012 4.012 4.012 4.012 0 +0.00(+0.00%)
Dec 13, 2002 4.028 4.028 4.012 4.012 1,473 -0.02(-0.40%)
Dec 12, 2002 4.073 4.073 4.028 4.028 25,533 -0.04(-1.10%)
Dec 11, 2002 4.073 4.073 4.073 4.073 5,646 +0.05(+1.21%)
Dec 10, 2002 4.053 4.053 4.016 4.024 27,006 +0.00(+0.00%)
Dec 09, 2002 4.024 4.024 4.024 4.024 0 +0.00(+0.00%)
Dec 06, 2002 4.053 4.053 3.996 4.024 52,049 -0.07(-1.69%)
Dec 05, 2002 4.093 4.093 4.093 4.093 6,137 -0.00(-0.10%)
Dec 04, 2002 4.053 4.098 4.053 4.098 36,090 +0.02(+0.40%)
Dec 03, 2002 4.073 4.093 4.073 4.081 15,221 -0.12(-2.81%)
Dec 02, 2002 4.118 4.199 4.098 4.199 47,629 +0.04(+1.08%)
Nov 29, 2002 4.155 4.155 4.155 4.155 982 +0.06(+1.49%)
Nov 27, 2002 4.073 4.175 4.073 4.093 9,820 +0.04(+1.01%)
Nov 26, 2002 4.073 4.077 4.032 4.053 42,228 -0.06(-1.49%)
Nov 25, 2002 4.175 4.175 4.114 4.114 31,425 -0.02(-0.49%)
Nov 22, 2002 4.150 4.155 4.134 4.134 36,090 -0.00(-0.10%)
Nov 21, 2002 4.093 4.175 4.093 4.138 25,779 +0.07(+1.80%)
Nov 20, 2002 4.065 4.065 4.065 4.065 4,419 -0.00(-0.10%)
Nov 19, 2002 4.073 4.073 4.057 4.069 11,784 -0.02(-0.60%)
Nov 18, 2002 4.093 4.093 4.093 4.093 10,311 +0.04(+1.11%)
Nov 15, 2002 3.971 4.049 3.971 4.049 8,347 +0.06(+1.43%)
Nov 14, 2002 3.935 3.992 3.931 3.992 50,330 +0.06(+1.55%)
Nov 13, 2002 3.931 3.931 3.931 3.931 17,186 -0.06(-1.53%)
Nov 12, 2002 3.951 3.996 3.951 3.992 13,257 +0.02(+0.51%)
Nov 11, 2002 4.012 4.012 3.971 3.971 17,186 -0.10(-2.50%)
Nov 08, 2002 4.073 4.073 4.073 4.073 12,275 +0.04(+1.01%)
Nov 07, 2002 4.032 4.032 4.032 4.032 245 -0.01(-0.20%)
Nov 06, 2002 4.073 4.073 4.032 4.040 4,419 +0.09(+2.16%)
Nov 05, 2002 3.955 3.955 3.955 3.955 2,209 -0.01(-0.21%)
Nov 04, 2002 3.992 3.992 3.963 3.963 17,922 +0.01(+0.31%)
Nov 01, 2002 3.890 3.951 3.890 3.951 12,766 +0.06(+1.46%)
Oct 31, 2002 3.894 3.894 3.894 3.894 22,341 -0.04(-0.93%)
Oct 30, 2002 3.931 3.931 3.931 3.931 7,365 +0.06(+1.58%)
Oct 29, 2002 3.931 3.931 3.869 3.869 26,515 -0.08(-2.06%)
Oct 28, 2002 3.971 3.971 3.951 3.951 24,305 +0.00(+0.10%)
Oct 25, 2002 3.931 3.947 3.931 3.947 17,186 -0.02(-0.62%)
Oct 24, 2002 3.971 3.971 3.971 3.971 12,275 +0.05(+1.25%)
Oct 23, 2002 3.926 3.926 3.922 3.922 1,841,362 -0.00(-0.10%)
Oct 22, 2002 3.910 3.926 3.910 3.926 1,571,296 +0.00(+0.10%)
Oct 21, 2002 3.922 3.922 3.922 3.922 6,137 +0.10(+2.56%)
Oct 18, 2002 3.869 3.869 3.825 3.825 12,521 -0.07(-1.68%)
Oct 17, 2002 3.890 3.890 3.890 3.890 245 +0.04(+0.95%)
Oct 16, 2002 3.853 3.853 3.853 3.853 9,575 -0.02(-0.42%)
Oct 15, 2002 3.792 3.869 3.792 3.869 21,359 +0.12(+3.26%)
Oct 14, 2002 3.715 3.747 3.715 3.747 42,965 +0.06(+1.55%)
Oct 11, 2002 3.641 3.690 3.641 3.690 12,521 +0.13(+3.54%)
Oct 10, 2002 3.531 3.564 3.531 3.564 12,030 +0.04(+1.04%)
Oct 09, 2002 3.523 3.568 3.523 3.527 10,557 -0.04(-1.03%)
Oct 08, 2002 3.617 3.621 3.564 3.564 29,461 -0.09(-2.34%)
Oct 07, 2002 3.649 3.649 3.649 3.649 16,449 -0.02(-0.44%)
Oct 04, 2002 3.670 4.016 3.629 3.666 196,412 -0.02(-0.66%)
Oct 03, 2002 3.686 3.690 3.686 3.690 7,119 -0.02(-0.55%)
Oct 02, 2002 3.727 3.731 3.711 3.711 3,928 -0.01(-0.33%)
Oct 01, 2002 3.723 3.723 3.723 3.723 9,575 +0.03(+0.88%)
Sep 30, 2002 3.788 3.788 3.690 3.690 12,521 -0.16(-4.13%)
Sep 27, 2002 3.861 3.861 3.849 3.849 26,515 -0.02(-0.53%)
Sep 26, 2002 3.821 3.869 3.821 3.869 48,611 +0.08(+2.04%)
Sep 25, 2002 3.706 3.792 3.706 3.792 14,730 +0.10(+2.65%)
Sep 24, 2002 3.694 3.694 3.694 3.694 1,718 -0.44(-10.64%)
Sep 23, 2002 4.134 4.134 4.134 4.134 1,718 +0.33(+8.56%)
Sep 20, 2002 3.808 3.808 3.808 3.808 3,437 -0.06(-1.58%)
Sep 19, 2002 3.878 3.878 3.869 3.869 17,186 -0.04(-1.14%)
Sep 18, 2002 3.918 3.918 3.914 3.914 6,137 -0.22(-5.32%)
Sep 17, 2002 3.971 4.134 3.971 4.134 3,437 +0.22(+5.62%)
Sep 16, 2002 3.914 3.914 3.914 3.914 3,437 +0.00(+0.00%)
Sep 13, 2002 3.914 3.914 3.914 3.914 6,874 -0.04(-1.03%)
Sep 12, 2002 3.959 3.959 3.955 3.955 6,874 -0.02(-0.41%)
Sep 11, 2002 3.992 3.992 3.971 3.971 10,802 +0.02(+0.41%)
Sep 10, 2002 3.992 3.992 3.955 3.955 8,838 -0.02(-0.51%)
Sep 09, 2002 3.975 3.975 3.975 3.975 1,964 -0.02(-0.41%)
Sep 06, 2002 3.992 3.992 3.992 3.992 2,455 +0.06(+1.55%)
Sep 05, 2002 3.931 3.931 3.931 3.931 2,700 +0.00(+0.00%)
Sep 04, 2002 3.869 3.931 3.837 3.931 23,814 +0.06(+1.58%)
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.