KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.70	21.73	21.62	21.63	6,223	-0.03(-0.16%)
Oct 26, 2012	21.55	21.66	21.66	21.66	7,071	+0.08(+0.37%)
Oct 25, 2012	21.60	21.60	21.51	21.59	53,298	+0.03(+0.16%)
Oct 24, 2012	21.71	21.71	21.55	21.55	148,156	-0.09(-0.43%)
Oct 23, 2012	21.65	21.69	21.57	21.64	32,904	-0.27(-1.23%)
Oct 19, 2012	22.22	22.26	21.85	21.91	19,616	-0.35(-1.56%)
Oct 18, 2012	22.28	22.32	22.17	22.26	17,195	-0.06(-0.25%)
Oct 17, 2012	22.24	22.33	22.24	22.31	13,773	+0.08(+0.35%)
Oct 16, 2012	22.14	22.24	22.14	22.24	10,209	+0.21(+0.94%)
Oct 15, 2012	21.91	22.03	21.87	22.03	19,222	+0.17(+0.78%)
Oct 12, 2012	21.85	21.87	21.85	21.86	2,439	-0.09(-0.42%)
Oct 11, 2012	22.05	22.05	21.94	21.95	5,737	+0.06(+0.27%)
Oct 10, 2012	22.00	22.00	21.89	21.89	1,982	-0.20(-0.92%)
Oct 09, 2012	22.08	22.10	22.08	22.10	9,405	-0.20(-0.88%)
Oct 08, 2012	22.29	22.29	22.29	22.29	11,312	-0.05(-0.21%)
Oct 05, 2012	22.46	22.47	22.30	22.34	8,511	+0.01(+0.04%)
Oct 04, 2012	22.30	22.33	22.27	22.33	9,277	+0.14(+0.63%)
Oct 03, 2012	22.20	22.26	22.14	22.19	13,989	+0.05(+0.23%)
Oct 02, 2012	22.24	22.24	22.06	22.14	35,610	+0.01(+0.06%)

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.