KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.83	32.99	32.52	32.52	60,763	-0.51(-1.54%)
Jan 29, 2015	32.82	33.04	32.51	33.02	21,230	+0.24(+0.74%)
Jan 28, 2015	33.24	33.44	32.74	32.78	97,817	-0.46(-1.38%)
Jan 27, 2015	33.42	33.42	33.08	33.24	88,830	-0.37(-1.09%)
Jan 26, 2015	33.63	33.67	33.44	33.61	42,839	+0.01(+0.02%)
Jan 23, 2015	33.75	33.76	33.58	33.60	47,906	-0.20(-0.60%)
Jan 22, 2015	33.47	33.81	33.19	33.81	60,061	+0.59(+1.77%)
Jan 21, 2015	32.98	33.34	32.98	33.22	356,859	+0.10(+0.29%)
Jan 20, 2015	33.17	33.20	32.88	33.12	26,365	+0.00(+0.00%)
Jan 16, 2015	32.67	33.12	32.61	33.12	30,710	+0.43(+1.31%)
Jan 15, 2015	32.92	32.99	32.64	32.69	29,132	-0.20(-0.60%)
Jan 14, 2015	32.80	32.95	32.59	32.89	87,881	-0.21(-0.62%)
Jan 13, 2015	33.43	33.58	32.88	33.10	79,911	-0.06(-0.19%)
Jan 12, 2015	33.44	33.44	33.21	33.16	62,724	-0.19(-0.58%)
Jan 09, 2015	33.66	33.66	33.29	33.35	22,452	-0.29(-0.87%)
Jan 08, 2015	33.20	33.71	33.20	33.64	58,850	+0.57(+1.74%)
Jan 07, 2015	33.00	33.26	32.85	33.07	43,325	+0.39(+1.21%)
Jan 06, 2015	33.12	33.12	32.54	32.67	39,127	-0.33(-1.01%)
Jan 05, 2015	33.44	33.44	32.95	33.01	28,742	-0.56(-1.66%)
Jan 02, 2015	33.66	33.76	33.37	33.56	43,701	-0.02(-0.07%)
Dec 31, 2014	33.99	33.59	33.59	33.59	74,340	-0.34(-1.01%)
Dec 30, 2014	33.99	34.06	33.90	33.93	96,064	-0.18(-0.53%)
Dec 29, 2014	34.00	34.13	34.00	34.11	23,369	+0.02(+0.05%)
Dec 26, 2014	34.07	34.14	33.99	34.09	45,906	+0.11(+0.31%)
Dec 24, 2014	34.04	33.99	33.99	33.99	25,084	+0.09(+0.25%)
Dec 23, 2014	34.07	34.07	33.90	33.90	90,215	-0.00(-0.01%)
Dec 22, 2014	33.84	33.90	33.72	33.90	46,564	-0.01(-0.03%)
Dec 19, 2014	33.89	33.98	33.66	33.91	150,666	+0.24(+0.71%)
Dec 18, 2014	33.35	33.68	33.26	33.68	62,968	+0.78(+2.38%)
Dec 17, 2014	32.39	32.94	32.36	32.90	37,289	+0.65(+2.01%)
Dec 16, 2014	32.33	32.78	32.24	32.25	39,548	-0.31(-0.94%)
Dec 15, 2014	32.91	32.92	32.38	32.55	65,220	-0.19(-0.59%)
Dec 12, 2014	33.05	33.12	32.75	32.75	27,286	-0.43(-1.30%)
Dec 11, 2014	33.20	33.47	33.15	33.18	19,809	+0.11(+0.34%)
Dec 10, 2014	33.54	33.54	33.01	33.07	84,165	-0.48(-1.44%)
Dec 09, 2014	33.17	33.57	33.14	33.55	38,981	-0.02(-0.06%)
Dec 08, 2014	33.71	33.83	33.52	33.57	20,020	-0.22(-0.64%)
Dec 05, 2014	33.79	33.80	33.73	33.79	131,114	+0.06(+0.17%)
Dec 04, 2014	33.77	33.81	33.60	33.73	82,114	-0.04(-0.12%)
Dec 03, 2014	33.69	33.78	33.63	33.77	41,817	+0.13(+0.38%)
Dec 02, 2014	33.48	33.68	33.48	33.64	18,353	+0.22(+0.67%)
Dec 01, 2014	33.83	33.83	33.39	33.42	58,941	-0.24(-0.73%)
Nov 28, 2014	33.68	33.79	33.66	33.66	12,814	+0.00(+0.01%)
Nov 26, 2014	33.62	33.66	33.66	33.66	24,264	+0.09(+0.26%)
Nov 25, 2014	33.62	33.62	33.47	33.57	14,581	+0.07(+0.21%)
Nov 24, 2014	33.54	33.54	33.48	33.50	11,147	+0.06(+0.18%)
Nov 21, 2014	33.68	33.68	33.36	33.44	12,908	+0.16(+0.47%)
Nov 20, 2014	33.12	33.28	33.07	33.28	27,235	+0.08(+0.23%)
Nov 19, 2014	33.29	33.29	33.09	33.21	52,548	-0.07(-0.20%)
Nov 18, 2014	33.11	33.34	33.11	33.28	46,995	+0.18(+0.55%)
Nov 17, 2014	33.10	33.10	33.03	33.09	9,602	+0.00(+0.00%)
Nov 14, 2014	33.15	33.15	33.03	33.09	45,129	+0.01(+0.02%)
Nov 13, 2014	33.20	33.20	32.99	33.09	22,895	-0.04(-0.12%)
Nov 12, 2014	33.10	33.16	32.92	33.13	36,918	+0.02(+0.05%)
Nov 11, 2014	33.24	33.24	33.08	33.11	38,330	+0.03(+0.08%)
Nov 10, 2014	32.97	33.11	32.96	33.08	19,397	+0.12(+0.36%)
Nov 07, 2014	33.08	33.08	32.93	32.96	11,610	+0.02(+0.07%)
Nov 06, 2014	32.91	32.96	32.83	32.94	14,879	+0.07(+0.20%)
Nov 05, 2014	33.00	33.14	32.79	32.88	55,213	+0.13(+0.40%)
Nov 04, 2014	32.76	32.81	32.66	32.75	37,625	-0.05(-0.15%)

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.