KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	28.50	28.52	28.39	28.44	2,929	-0.06(-0.23%)
Oct 30, 2013	28.58	28.60	28.46	28.50	4,383	-0.15(-0.51%)
Oct 29, 2013	28.52	28.65	28.52	28.65	7,163	+0.20(+0.70%)
Oct 28, 2013	28.42	28.51	28.38	28.45	42,567	+0.12(+0.44%)
Oct 25, 2013	28.36	28.36	28.26	28.33	10,584	+0.02(+0.08%)
Oct 24, 2013	28.22	28.33	28.22	28.30	32,815	+0.09(+0.32%)
Oct 23, 2013	28.28	28.28	28.14	28.21	48,425	-0.08(-0.29%)
Oct 22, 2013	28.24	28.37	28.24	28.30	53,968	+0.17(+0.61%)
Oct 21, 2013	28.15	28.25	28.08	28.12	77,354	-0.05(-0.17%)
Oct 18, 2013	28.10	28.18	28.03	28.17	34,427	+0.23(+0.82%)
Oct 17, 2013	27.63	27.95	27.63	27.94	94,302	+0.21(+0.76%)
Oct 16, 2013	27.57	27.77	27.57	27.73	25,904	+0.30(+1.08%)
Oct 15, 2013	27.51	27.61	27.43	27.43	106,288	-0.14(-0.50%)
Oct 14, 2013	27.31	27.57	27.31	27.57	17,834	+0.12(+0.44%)
Oct 11, 2013	27.26	27.46	27.26	27.45	5,044	+0.20(+0.73%)
Oct 10, 2013	27.22	27.28	27.00	27.25	39,248	+0.55(+2.07%)
Oct 09, 2013	26.70	26.75	26.59	26.70	9,893	+0.00(+0.00%)
Oct 08, 2013	27.04	27.04	26.70	26.70	30,097	-0.41(-1.51%)
Oct 07, 2013	27.05	27.17	27.05	27.11	12,639	-0.21(-0.76%)
Oct 04, 2013	27.17	27.32	27.10	27.32	96,577	+0.23(+0.84%)
Oct 03, 2013	27.29	27.29	27.00	27.09	28,863	-0.20(-0.74%)
Oct 02, 2013	27.25	27.32	27.14	27.29	15,744	-0.06(-0.20%)

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.