Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

102.17 -0.06 (-0.06%)
Official Closing Price Updated: 8:00 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 (%)
Feb 28, 2006 5.023 4.990 4.962 4.962 15,220 -0.06(-1.22%)
Feb 27, 2006 4.990 5.023 4.990 5.023 2,945 +0.08(+1.57%)
Feb 24, 2006 4.978 4.982 4.945 4.945 22,339 +0.00(+0.08%)
Feb 23, 2006 4.941 4.941 4.941 4.941 0 +0.00(+0.00%)
Feb 22, 2006 4.945 4.945 4.941 4.941 736 +0.00(+0.08%)
Feb 21, 2006 4.949 4.974 4.937 4.937 8,101 +0.00(+0.00%)
Feb 17, 2006 4.929 4.937 4.929 4.937 6,137 +0.05(+1.00%)
Feb 16, 2006 4.892 4.892 4.888 4.888 12,274 -0.00(-0.08%)
Feb 15, 2006 4.917 4.917 4.884 4.892 5,646 +0.05(+1.01%)
Feb 14, 2006 4.843 4.843 4.843 4.843 490 +0.02(+0.51%)
Feb 13, 2006 4.827 4.827 4.819 4.819 14,238 -0.02(-0.50%)
Feb 10, 2006 4.872 4.872 4.843 4.843 1,718 +0.02(+0.42%)
Feb 09, 2006 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Feb 08, 2006 4.823 4.823 4.823 4.823 5,155 +0.02(+0.42%)
Feb 07, 2006 4.823 4.823 4.803 4.803 29,704 -0.04(-0.76%)
Feb 06, 2006 4.847 4.847 4.839 4.839 3,682 -0.02(-0.42%)
Feb 03, 2006 4.860 4.860 4.860 4.860 490 -0.03(-0.67%)
Feb 02, 2006 4.872 4.900 4.872 4.892 2,454 +0.03(+0.59%)
Feb 01, 2006 4.872 4.872 4.864 4.864 6,382 -0.02(-0.50%)
Jan 31, 2006 4.900 4.900 4.888 4.888 7,364 -0.02(-0.41%)
Jan 30, 2006 4.913 4.937 4.909 4.909 23,075 -0.01(-0.17%)
Jan 27, 2006 4.876 4.917 4.876 4.917 981 +0.03(+0.58%)
Jan 26, 2006 4.880 4.917 4.880 4.888 34,368 +0.02(+0.33%)
Jan 25, 2006 4.868 4.880 4.868 4.872 11,783 -0.01(-0.17%)
Jan 24, 2006 4.856 4.880 4.852 4.880 4,173 +0.02(+0.42%)
Jan 23, 2006 4.839 4.864 4.839 4.860 60,635 -0.00(-0.08%)
Jan 20, 2006 4.921 4.921 4.852 4.864 56,953 -0.07(-1.40%)
Jan 19, 2006 4.917 4.933 4.917 4.933 4,173 +0.03(+0.67%)
Jan 18, 2006 4.896 4.900 4.888 4.900 10,801 +0.01(+0.17%)
Jan 17, 2006 4.892 4.892 4.888 4.892 26,021 +0.01(+0.17%)
Jan 13, 2006 4.884 4.884 4.884 4.884 0 +0.00(+0.00%)
Jan 12, 2006 4.921 4.921 4.852 4.884 46,151 -0.04(-0.75%)
Jan 11, 2006 4.925 4.925 4.921 4.921 9,083 -0.01(-0.17%)
Jan 10, 2006 4.937 4.937 4.929 4.929 31,422 -0.02(-0.49%)
Jan 09, 2006 4.949 4.953 4.949 4.953 1,718 +0.02(+0.50%)
Jan 06, 2006 4.904 4.929 4.904 4.929 9,574 +0.02(+0.50%)
Jan 05, 2006 4.913 4.913 4.888 4.904 37,314 +0.03(+0.58%)
Jan 04, 2006 4.876 4.876 4.876 4.876 0 +0.00(+0.00%)
Jan 03, 2006 4.839 4.884 4.839 4.876 28,231 +0.00(+0.00%)
Dec 30, 2005 4.876 4.876 4.876 4.876 2,454 -0.05(-0.99%)
Dec 29, 2005 4.921 4.925 4.921 4.925 13,501 +0.00(+0.00%)
Dec 28, 2005 4.913 4.925 4.913 4.925 7,855 +0.01(+0.25%)
Dec 27, 2005 4.957 4.957 4.913 4.913 14,238 -0.03(-0.58%)
Dec 23, 2005 4.941 4.941 4.941 4.941 5,400 +0.02(+0.33%)
Dec 22, 2005 4.925 4.925 4.925 4.925 6,382 -0.03(-0.66%)
Dec 21, 2005 4.929 4.998 4.929 4.957 20,130 +0.01(+0.25%)
Dec 20, 2005 4.945 4.945 4.945 4.945 11,047 -0.00(-0.08%)
Dec 19, 2005 4.949 4.949 4.949 4.949 9,819 +0.02(+0.33%)
Dec 16, 2005 4.949 4.970 4.933 4.933 43,942 -0.00(-0.08%)
Dec 15, 2005 4.962 4.962 4.937 4.937 4,909 -0.03(-0.57%)
Dec 14, 2005 4.966 4.970 4.966 4.966 13,010 +0.11(+2.18%)
Dec 13, 2005 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Dec 12, 2005 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Dec 09, 2005 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Dec 08, 2005 4.860 4.860 4.860 4.860 2,454 -0.04(-0.83%)
Dec 07, 2005 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Dec 06, 2005 4.900 4.900 4.900 4.900 5,891 +0.01(+0.25%)
Dec 05, 2005 4.921 4.925 4.888 4.888 981 -0.01(-0.25%)
Dec 02, 2005 4.880 4.904 4.880 4.900 2,454 +0.02(+0.33%)
Dec 01, 2005 4.884 4.884 4.884 4.884 0 +0.00(+0.00%)
Nov 30, 2005 4.884 4.884 4.884 4.884 1,227 +0.04(+0.93%)
Nov 29, 2005 4.839 4.839 4.839 4.839 2,454 -0.02(-0.34%)
Nov 28, 2005 4.856 4.864 4.856 4.856 1,472 -0.01(-0.17%)
Nov 25, 2005 4.864 4.872 4.864 4.864 2,700 +0.00(+0.00%)
Nov 23, 2005 4.856 4.864 4.856 4.864 5,155 -0.01(-0.25%)
Nov 22, 2005 4.839 4.876 4.839 4.876 3,927 +0.04(+0.93%)
Nov 21, 2005 4.835 4.843 4.831 4.831 5,646 +0.04(+0.76%)
Nov 18, 2005 4.884 4.884 4.795 4.795 12,274 -0.03(-0.59%)
Nov 17, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Nov 16, 2005 4.823 4.823 4.823 4.823 0 +0.00(+0.00%)
Nov 15, 2005 4.843 4.843 4.811 4.823 5,400 +0.02(+0.51%)
Nov 14, 2005 4.831 4.835 4.799 4.799 3,682 -0.07(-1.42%)
Nov 11, 2005 4.827 4.868 4.827 4.868 2,945 +0.04(+0.84%)
Nov 10, 2005 4.770 4.827 4.758 4.827 7,119 +0.05(+1.02%)
Nov 09, 2005 4.778 4.778 4.778 4.778 0 +0.00(+0.00%)
Nov 08, 2005 4.709 4.778 4.709 4.778 5,891 +0.03(+0.60%)
Nov 07, 2005 4.750 4.750 4.750 4.750 0 +0.00(+0.00%)
Nov 04, 2005 4.750 4.750 4.750 4.750 981 -0.00(-0.09%)
Nov 03, 2005 4.758 4.758 4.754 4.754 9,819 +0.02(+0.52%)
Nov 02, 2005 4.729 4.729 4.729 4.729 981 -0.00(-0.09%)
Nov 01, 2005 4.733 4.733 4.733 4.733 3,682 +0.05(+1.04%)
Oct 31, 2005 4.685 4.685 4.685 4.685 0 +0.00(+0.00%)
Oct 28, 2005 4.664 4.685 4.664 4.685 9,328 +0.03(+0.61%)
Oct 27, 2005 4.672 4.672 4.656 4.656 3,436 -0.06(-1.30%)
Oct 26, 2005 4.717 4.717 4.717 4.717 2,454 +0.02(+0.43%)
Oct 25, 2005 4.697 4.697 4.697 4.697 736 -0.01(-0.17%)
Oct 24, 2005 4.705 4.705 4.705 4.705 6,137 +0.05(+1.14%)
Oct 21, 2005 4.636 4.652 4.636 4.652 4,418 -0.03(-0.61%)
Oct 20, 2005 4.701 4.701 4.680 4.680 18,657 -0.00(-0.09%)
Oct 19, 2005 4.587 4.685 4.583 4.685 20,866 +0.04(+0.88%)
Oct 18, 2005 4.644 4.644 4.644 4.644 981 +0.02(+0.35%)
Oct 17, 2005 4.628 4.628 4.628 4.628 2,454 +0.05(+1.16%)
Oct 14, 2005 4.575 4.575 4.575 4.575 0 +0.00(+0.00%)
Oct 13, 2005 4.579 4.579 4.575 4.575 3,682 -0.02(-0.44%)
Oct 12, 2005 4.595 4.595 4.595 4.595 2,209 +0.00(+0.09%)
Oct 11, 2005 4.591 4.591 4.583 4.591 10,801 -0.00(-0.09%)
Oct 10, 2005 4.595 4.595 4.595 4.595 0 +0.00(+0.00%)
Oct 07, 2005 4.615 4.615 4.595 4.595 2,945 -0.00(-0.09%)
Oct 06, 2005 4.607 4.607 4.599 4.599 4,173 -0.04(-0.96%)
Oct 05, 2005 4.652 4.652 4.644 4.644 2,945 -0.02(-0.44%)
Oct 04, 2005 4.664 4.664 4.664 4.664 0 +0.00(+0.00%)
Oct 03, 2005 4.664 4.664 4.664 4.664 490 +0.04(+0.88%)
Sep 30, 2005 4.644 4.656 4.623 4.623 9,819 +0.00(+0.00%)
Sep 29, 2005 4.611 4.652 4.611 4.623 16,447 -0.03(-0.61%)
Sep 28, 2005 4.652 4.652 4.652 4.652 736 +0.05(+1.15%)
Sep 27, 2005 4.595 4.599 4.570 4.599 6,628 +0.00(+0.00%)
Sep 26, 2005 4.603 4.603 4.599 4.599 2,454 +0.01(+0.27%)
Sep 23, 2005 4.587 4.591 4.579 4.587 8,101 +0.00(+0.09%)
Sep 22, 2005 4.599 4.599 4.583 4.583 2,454 +0.01(+0.27%)
Sep 21, 2005 4.595 4.595 4.570 4.570 6,137 -0.04(-0.88%)
Sep 20, 2005 4.672 4.672 4.611 4.611 8,837 -0.08(-1.74%)
Sep 19, 2005 4.693 4.693 4.693 4.693 14,729 -0.01(-0.17%)
Sep 16, 2005 4.685 4.701 4.685 4.701 4,664 +0.04(+0.79%)
Sep 15, 2005 4.672 4.676 4.664 4.664 11,292 -0.06(-1.29%)
Sep 14, 2005 4.725 4.725 4.725 4.725 1,227 +0.03(+0.69%)
Sep 13, 2005 4.737 4.737 4.693 4.693 14,729 -0.02(-0.35%)
Sep 12, 2005 4.729 4.742 4.709 4.709 4,418 +0.00(+0.09%)
Sep 09, 2005 4.709 4.713 4.685 4.705 13,501 -0.04(-0.77%)
Sep 08, 2005 4.742 4.742 4.742 4.742 0 +0.00(+0.00%)
Sep 07, 2005 4.742 4.742 4.742 4.742 4,909 +0.04(+0.78%)
Sep 06, 2005 4.676 4.705 4.676 4.705 2,209 +0.01(+0.17%)
Sep 02, 2005 4.656 4.697 4.656 4.697 3,191 +0.02(+0.44%)
Sep 01, 2005 4.676 4.701 4.672 4.676 18,657 -0.02(-0.35%)
Aug 31, 2005 4.664 4.693 4.664 4.693 2,209 +0.03(+0.61%)
Aug 30, 2005 4.660 4.664 4.644 4.664 4,173 -0.02(-0.43%)
Aug 29, 2005 4.644 4.685 4.644 4.685 19,884 +0.03(+0.61%)
Aug 26, 2005 4.660 4.660 4.656 4.656 5,646 -0.02(-0.52%)
Aug 25, 2005 4.680 4.680 4.636 4.680 22,830 +0.01(+0.17%)
Aug 24, 2005 4.680 4.680 4.672 4.672 2,454 -0.02(-0.43%)
Aug 23, 2005 4.680 4.693 4.680 4.693 9,819 -0.00(-0.09%)
Aug 22, 2005 4.697 4.697 4.656 4.697 9,819 -0.01(-0.17%)
Aug 19, 2005 4.709 4.709 4.705 4.705 2,209 +0.02(+0.35%)
Aug 18, 2005 4.689 4.689 4.689 4.689 245 +0.00(+0.00%)
Aug 17, 2005 4.664 4.689 4.664 4.689 3,436 -0.02(-0.43%)
Aug 16, 2005 4.713 4.713 4.685 4.709 16,202 -0.04(-0.77%)
Aug 15, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 12, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 11, 2005 4.746 4.746 4.746 4.746 0 +0.00(+0.00%)
Aug 10, 2005 4.750 4.750 4.717 4.746 24,548 +0.03(+0.60%)
Aug 09, 2005 4.721 4.721 4.717 4.717 3,436 +0.02(+0.43%)
Aug 08, 2005 4.697 4.697 4.697 4.697 2,454 -0.03(-0.69%)
Aug 05, 2005 4.729 4.729 4.729 4.729 2,454 -0.01(-0.26%)
Aug 04, 2005 4.742 4.742 4.742 4.742 490 -0.04(-0.85%)
Aug 03, 2005 4.754 4.782 4.754 4.782 736 +0.02(+0.43%)
Aug 02, 2005 4.721 4.770 4.721 4.762 5,891 +0.02(+0.52%)
Aug 01, 2005 4.737 4.737 4.737 4.737 3,682 -0.02(-0.43%)
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%)
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.