KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	3.707	3.707	3.646	3.666	21,357	-0.05(-1.42%)
Mar 28, 2003	3.719	3.719	3.719	3.719	0	+0.00(+0.00%)
Mar 27, 2003	3.646	3.719	3.646	3.719	8,346	-0.00(-0.11%)
Mar 26, 2003	3.723	3.723	3.723	3.723	36,823	-0.02(-0.54%)
Mar 25, 2003	3.748	3.748	3.744	3.744	7,855	+0.02(+0.44%)
Mar 24, 2003	3.788	3.788	3.727	3.727	10,556	-0.06(-1.61%)
Mar 21, 2003	3.715	3.906	3.711	3.788	4,418	+0.07(+1.86%)
Mar 20, 2003	3.719	3.719	3.719	3.719	2,454	+0.03(+0.77%)
Mar 19, 2003	3.662	3.691	3.662	3.691	3,191	+0.02(+0.67%)
Mar 18, 2003	3.674	3.674	3.646	3.666	25,039	+0.07(+1.81%)
Mar 17, 2003	3.564	3.601	3.564	3.601	2,945	+0.06(+1.73%)
Mar 14, 2003	3.540	3.540	3.540	3.540	0	+0.00(+0.00%)
Mar 13, 2003	3.418	3.540	3.418	3.540	7,855	+0.12(+3.45%)
Mar 12, 2003	3.422	3.422	3.422	3.422	736	-0.04(-1.18%)
Mar 11, 2003	3.426	3.536	3.426	3.462	12,519	-0.02(-0.70%)
Mar 07, 2003	3.442	3.487	3.442	3.487	17,429	+0.02(+0.59%)
Mar 06, 2003	3.520	3.520	3.467	3.467	13,256	-0.08(-2.18%)
Mar 05, 2003	3.544	3.544	3.544	3.544	4,418	-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	11,537	-0.00(-0.11%)
Feb 27, 2003	3.621	3.621	3.621	3.621	5,646	-0.05(-1.44%)
Feb 26, 2003	3.642	3.674	3.642	3.674	1,227	+0.11(+2.97%)
Feb 25, 2003	3.593	3.593	3.568	3.568	7,855	-0.02(-0.68%)
Feb 24, 2003	3.621	3.621	3.593	3.593	14,974	-0.05(-1.34%)
Feb 21, 2003	3.621	3.642	3.621	3.642	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	3.646	3.646	3.646	3.646	2,454	-0.02(-0.67%)
Feb 18, 2003	3.585	3.691	3.585	3.670	29,704	+0.05(+1.46%)
Feb 14, 2003	3.605	3.617	3.605	3.617	17,675	+0.00(+0.00%)
Feb 13, 2003	3.613	3.617	3.597	3.617	5,891	+0.00(+0.00%)
Feb 12, 2003	3.617	3.617	3.617	3.617	736	-0.03(-0.78%)
Feb 11, 2003	3.646	3.646	3.646	3.646	2,454	-0.02(-0.56%)
Feb 10, 2003	3.670	3.670	3.666	3.666	6,628	-0.02(-0.66%)
Feb 07, 2003	3.691	3.691	3.691	3.691	0	+0.00(+0.00%)
Feb 06, 2003	3.670	3.691	3.666	3.691	13,010	-0.03(-0.77%)
Feb 05, 2003	3.719	3.719	3.719	3.719	5,155	+0.02(+0.66%)
Feb 04, 2003	3.695	3.695	3.695	3.695	245	-0.07(-1.95%)
Feb 03, 2003	3.744	3.768	3.744	3.768	11,537	+0.05(+1.31%)
Jan 31, 2003	3.719	3.719	3.719	3.719	5,400	-0.01(-0.22%)
Jan 30, 2003	3.748	3.748	3.727	3.727	5,646	-0.04(-1.08%)
Jan 29, 2003	3.764	3.768	3.727	3.768	3,927	-0.04(-1.07%)
Jan 28, 2003	3.809	3.809	3.809	3.809	6,137	-0.00(-0.11%)
Jan 27, 2003	3.813	3.813	3.813	3.813	736	-0.06(-1.47%)
Jan 24, 2003	3.870	3.870	3.870	3.870	6,137	-0.00(-0.11%)
Jan 23, 2003	3.878	3.878	3.874	3.874	7,364	-0.05(-1.35%)
Jan 22, 2003	3.927	3.927	3.927	3.927	21,112	-0.04(-1.13%)
Jan 21, 2003	3.951	3.976	3.951	3.972	8,592	-0.03(-0.71%)
Jan 17, 2003	4.012	4.012	4.000	4.000	981	+0.00(+0.00%)
Jan 16, 2003	4.025	4.025	3.996	4.000	5,155	+0.03(+0.72%)
Jan 15, 2003	4.053	4.053	3.972	3.972	23,566	-0.09(-2.21%)
Jan 14, 2003	4.074	4.074	4.061	4.061	2,454	+0.01(+0.30%)
Jan 13, 2003	4.114	4.114	4.049	4.049	18,657	-0.04(-1.09%)
Jan 10, 2003	4.094	4.094	4.094	4.094	4,418	+0.01(+0.20%)
Jan 09, 2003	3.988	4.147	3.988	4.086	10,556	+0.00(+0.00%)
Jan 08, 2003	4.098	4.098	4.086	4.086	9,083	-0.03(-0.79%)
Jan 07, 2003	4.155	4.155	4.118	4.118	15,220	-0.01(-0.30%)
Jan 06, 2003	4.057	4.155	4.053	4.131	11,783	+0.09(+2.22%)
Jan 03, 2003	4.033	4.041	4.033	4.041	4,418	+0.02(+0.40%)
Jan 02, 2003	3.911	4.025	3.902	4.025	20,866	+0.09(+2.38%)
Dec 31, 2002	3.911	3.931	3.911	3.931	3,927	+0.01(+0.21%)
Dec 30, 2002	3.898	3.923	3.898	3.923	4,418	+0.01(+0.31%)
Dec 27, 2002	3.992	3.992	3.911	3.911	8,592	-0.08(-2.04%)
Dec 26, 2002	3.992	4.012	3.992	3.992	77,574	+0.07(+1.77%)
Dec 24, 2002	3.951	3.951	3.923	3.923	28,722	-0.00(-0.10%)
Dec 23, 2002	4.000	4.004	3.927	3.927	24,548	-0.02(-0.62%)
Dec 20, 2002	3.992	3.992	3.931	3.951	19,639	+0.00(+0.00%)
Dec 19, 2002	3.951	3.951	3.951	3.951	4,909	-0.03(-0.72%)
Dec 18, 2002	3.988	3.988	3.980	3.980	18,411	-0.04(-1.11%)
Dec 17, 2002	4.025	4.025	4.025	4.025	10,556	+0.01(+0.30%)
Dec 16, 2002	4.012	4.012	4.012	4.012	0	+0.00(+0.00%)
Dec 13, 2002	4.029	4.029	4.012	4.012	1,472	-0.02(-0.40%)
Dec 12, 2002	4.074	4.074	4.029	4.029	25,530	-0.04(-1.10%)
Dec 11, 2002	4.074	4.074	4.074	4.074	5,646	+0.05(+1.21%)
Dec 10, 2002	4.053	4.053	4.016	4.025	27,003	+0.00(+0.00%)
Dec 09, 2002	4.025	4.025	4.025	4.025	0	+0.00(+0.00%)
Dec 06, 2002	4.053	4.053	3.996	4.025	52,043	-0.07(-1.69%)
Dec 05, 2002	4.094	4.094	4.094	4.094	6,137	-0.00(-0.10%)
Dec 04, 2002	4.053	4.098	4.053	4.098	36,086	+0.02(+0.40%)
Dec 03, 2002	4.074	4.094	4.074	4.082	15,220	-0.12(-2.81%)
Dec 02, 2002	4.118	4.200	4.098	4.200	47,624	+0.04(+1.08%)
Nov 29, 2002	4.155	4.155	4.155	4.155	981	+0.06(+1.49%)
Nov 27, 2002	4.074	4.175	4.074	4.094	9,819	+0.04(+1.01%)
Nov 26, 2002	4.074	4.078	4.033	4.053	42,224	-0.06(-1.49%)
Nov 25, 2002	4.175	4.175	4.114	4.114	31,422	-0.02(-0.49%)
Nov 22, 2002	4.151	4.155	4.135	4.135	36,086	-0.00(-0.10%)
Nov 21, 2002	4.094	4.175	4.094	4.139	25,776	+0.07(+1.80%)
Nov 20, 2002	4.065	4.065	4.065	4.065	4,418	-0.00(-0.10%)
Nov 19, 2002	4.074	4.074	4.057	4.069	11,783	-0.02(-0.60%)
Nov 18, 2002	4.094	4.094	4.094	4.094	10,310	+0.04(+1.11%)
Nov 15, 2002	3.972	4.049	3.972	4.049	8,346	+0.06(+1.43%)
Nov 14, 2002	3.935	3.992	3.931	3.992	50,325	+0.06(+1.55%)
Nov 13, 2002	3.931	3.931	3.931	3.931	17,184	-0.06(-1.53%)
Nov 12, 2002	3.951	3.996	3.951	3.992	13,256	+0.02(+0.51%)
Nov 11, 2002	4.012	4.012	3.972	3.972	17,184	-0.10(-2.50%)
Nov 08, 2002	4.074	4.074	4.074	4.074	12,274	+0.04(+1.01%)
Nov 07, 2002	4.033	4.033	4.033	4.033	245	-0.01(-0.20%)
Nov 06, 2002	4.074	4.074	4.033	4.041	4,418	+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	3.964	3.964	17,920	+0.01(+0.31%)
Nov 01, 2002	3.890	3.951	3.890	3.951	12,765	+0.06(+1.46%)
Oct 31, 2002	3.894	3.894	3.894	3.894	22,339	-0.04(-0.93%)
Oct 30, 2002	3.931	3.931	3.931	3.931	7,364	+0.06(+1.58%)
Oct 29, 2002	3.931	3.931	3.870	3.870	26,512	-0.08(-2.06%)
Oct 28, 2002	3.972	3.972	3.951	3.951	24,303	+0.00(+0.10%)
Oct 25, 2002	3.931	3.947	3.931	3.947	17,184	-0.02(-0.62%)
Oct 24, 2002	3.972	3.972	3.972	3.972	12,274	+0.05(+1.25%)
Oct 23, 2002	3.927	3.927	3.923	3.923	1,841,168	-0.00(-0.10%)
Oct 22, 2002	3.911	3.927	3.911	3.927	1,571,130	+0.00(+0.10%)
Oct 21, 2002	3.923	3.923	3.923	3.923	6,137	+0.10(+2.56%)
Oct 18, 2002	3.870	3.870	3.825	3.825	12,519	-0.07(-1.68%)
Oct 17, 2002	3.890	3.890	3.890	3.890	245	+0.04(+0.95%)
Oct 16, 2002	3.854	3.854	3.854	3.854	9,574	-0.02(-0.42%)
Oct 15, 2002	3.792	3.870	3.792	3.870	21,357	+0.12(+3.26%)
Oct 14, 2002	3.715	3.748	3.715	3.748	42,960	+0.06(+1.55%)
Oct 11, 2002	3.642	3.691	3.642	3.691	12,519	+0.13(+3.54%)
Oct 10, 2002	3.532	3.564	3.532	3.564	12,028	+0.04(+1.04%)
Oct 09, 2002	3.524	3.568	3.524	3.528	10,556	-0.04(-1.03%)
Oct 08, 2002	3.617	3.621	3.564	3.564	29,458	-0.09(-2.34%)
Oct 07, 2002	3.650	3.650	3.650	3.650	16,447	-0.02(-0.44%)
Oct 04, 2002	3.670	4.016	3.629	3.666	196,391	-0.02(-0.66%)
Oct 03, 2002	3.687	3.691	3.687	3.691	7,119	-0.02(-0.55%)
Oct 02, 2002	3.727	3.731	3.711	3.711	3,927	-0.01(-0.33%)
Oct 01, 2002	3.723	3.723	3.723	3.723	9,574	+0.03(+0.88%)
Sep 30, 2002	3.788	3.788	3.691	3.691	12,519	-0.16(-4.13%)
Sep 27, 2002	3.862	3.862	3.849	3.849	26,512	-0.02(-0.53%)
Sep 26, 2002	3.821	3.870	3.821	3.870	48,606	+0.08(+2.04%)
Sep 25, 2002	3.707	3.792	3.707	3.792	14,729	+0.10(+2.65%)
Sep 24, 2002	3.695	3.695	3.695	3.695	1,718	-0.44(-10.64%)
Sep 23, 2002	4.135	4.135	4.135	4.135	1,718	+0.33(+8.56%)
Sep 20, 2002	3.809	3.809	3.809	3.809	3,436	-0.06(-1.58%)
Sep 19, 2002	3.878	3.878	3.870	3.870	17,184	-0.04(-1.14%)
Sep 18, 2002	3.919	3.919	3.915	3.915	6,137	-0.22(-5.32%)
Sep 17, 2002	3.972	4.135	3.972	4.135	3,436	+0.22(+5.62%)
Sep 16, 2002	3.915	3.915	3.915	3.915	3,436	+0.00(+0.00%)
Sep 13, 2002	3.915	3.915	3.915	3.915	6,873	-0.04(-1.03%)
Sep 12, 2002	3.959	3.959	3.955	3.955	6,873	-0.02(-0.41%)
Sep 11, 2002	3.992	3.992	3.972	3.972	10,801	+0.02(+0.41%)
Sep 10, 2002	3.992	3.992	3.955	3.955	8,837	-0.02(-0.51%)
Sep 09, 2002	3.976	3.976	3.976	3.976	1,963	-0.02(-0.41%)
Sep 06, 2002	3.992	3.992	3.992	3.992	2,454	+0.06(+1.55%)
Sep 05, 2002	3.931	3.931	3.931	3.931	2,700	+0.00(+0.00%)
Sep 04, 2002	3.870	3.931	3.837	3.931	23,812	+0.06(+1.58%)
Sep 03, 2002	4.033	4.131	3.870	3.870	171,842	-0.18(-4.52%)
Aug 30, 2002	4.053	4.053	4.053	4.053	5,400	-0.02(-0.60%)
Aug 29, 2002	4.078	4.078	4.078	4.078	1,472	-0.06(-1.38%)
Aug 28, 2002	4.118	4.135	4.118	4.135	7,610	+0.00(+0.00%)
Aug 27, 2002	4.139	4.139	4.135	4.135	6,873	+0.02(+0.49%)
Aug 26, 2002	4.114	4.114	4.114	4.114	736	-0.00(-0.10%)
Aug 23, 2002	4.135	4.135	4.118	4.118	8,346	-0.02(-0.39%)
Aug 22, 2002	4.135	4.135	4.135	4.135	2,454	+0.02(+0.49%)
Aug 21, 2002	4.114	4.114	4.114	4.114	1,227	-0.02(-0.49%)
Aug 20, 2002	4.098	4.135	3.931	4.135	25,776	+0.14(+3.57%)
Aug 16, 2002	3.951	4.074	3.951	3.992	3,682	+0.04(+0.93%)
Aug 15, 2002	3.955	3.955	3.955	3.955	1,718	+0.04(+1.04%)
Aug 14, 2002	3.915	3.915	3.911	3.915	9,574	-0.06(-1.44%)
Aug 13, 2002	3.972	3.972	3.972	3.972	1,718	-0.04(-1.02%)
Aug 12, 2002	4.012	4.012	3.951	4.012	6,137	+0.18(+4.79%)
Aug 07, 2002	3.829	3.829	3.829	3.829	4,173	+0.02(+0.53%)
Aug 06, 2002	3.890	3.890	3.809	3.809	20,866	+0.02(+0.43%)
Aug 05, 2002	3.792	3.792	3.792	3.792	19,884	-0.04(-1.06%)
Aug 02, 2002	3.939	3.972	3.833	3.833	46,151	-0.06(-1.47%)
Aug 01, 2002	3.833	3.890	3.833	3.890	1,104,700	+0.05(+1.38%)
Jul 31, 2002	3.837	3.837	3.837	3.837	6,382	-0.09(-2.38%)
Jul 30, 2002	3.866	3.931	3.866	3.931	10,556	+0.06(+1.58%)
Jul 29, 2002	3.768	3.870	3.768	3.870	7,364	+0.20(+5.44%)
Jul 26, 2002	3.691	3.691	3.670	3.670	5,646	-0.02(-0.55%)
Jul 25, 2002	3.524	3.691	3.524	3.691	5,400	+0.20(+5.84%)
Jul 24, 2002	3.462	3.487	3.361	3.487	57,198	-0.04(-1.04%)
Jul 23, 2002	3.564	3.564	3.524	3.524	21,357	-0.14(-3.89%)
Jul 22, 2002	3.687	3.687	3.666	3.666	5,155	-0.06(-1.64%)
Jul 19, 2002	3.727	3.727	3.727	3.727	36,332	-0.04(-1.08%)
Jul 17, 2002	3.870	3.870	3.768	3.768	11,537	-0.13(-3.34%)
Jul 12, 2002	3.911	3.911	3.894	3.898	35,104	+0.05(+1.27%)
Jul 11, 2002	3.931	3.931	3.849	3.849	8,346	-0.10(-2.58%)
Jul 10, 2002	4.098	4.098	3.951	3.951	8,837	-0.12(-3.00%)
Jul 09, 2002	4.114	4.114	4.074	4.074	11,292	-0.08(-1.96%)
Jul 08, 2002	4.114	4.155	4.114	4.155	17,184	+0.04(+0.99%)
Jul 05, 2002	4.122	4.122	4.114	4.114	12,519	+0.10(+2.54%)
Jul 04, 2002	4.012	4.012	4.012	4.012	8,837	+0.00(+0.00%)
Jul 03, 2002	4.012	4.012	4.012	4.012	8,837	-0.04(-1.00%)
Jul 02, 2002	4.053	4.053	4.053	4.053	1,227	-0.10(-2.45%)
Jul 01, 2002	4.216	4.216	4.155	4.155	9,574	+0.00(+0.00%)
Jun 28, 2002	4.155	4.155	4.155	4.155	1,718	+0.03(+0.69%)
Jun 27, 2002	4.155	4.155	4.126	4.126	11,047	+0.01(+0.30%)
Jun 26, 2002	4.114	4.114	4.049	4.114	45,906	-0.11(-2.51%)
Jun 25, 2002	4.257	4.257	4.220	4.220	4,664	-0.10(-2.36%)
Jun 21, 2002	4.318	4.322	4.318	4.322	22,830	-0.04(-0.84%)
Jun 20, 2002	4.359	4.359	4.359	4.359	7,610	-0.02(-0.46%)
Jun 19, 2002	4.359	4.379	4.318	4.379	12,028	+0.06(+1.32%)
Jun 18, 2002	4.322	4.322	4.322	4.322	2,209	+0.00(+0.00%)
Jun 17, 2002	4.257	4.322	4.257	4.322	34,368	+0.07(+1.53%)
Jun 14, 2002	4.257	4.257	4.257	4.257	6,628	-0.04(-1.04%)
Jun 12, 2002	4.318	4.318	4.302	4.302	33,141	-0.06(-1.31%)
Jun 11, 2002	4.399	4.399	4.359	4.359	15,711	+0.02(+0.38%)
Jun 10, 2002	4.359	4.359	4.342	4.342	2,454	-0.02(-0.37%)
Jun 07, 2002	4.330	4.379	4.330	4.359	15,220	+0.03(+0.66%)
Jun 06, 2002	4.408	4.408	4.330	4.330	14,483	-0.08(-1.85%)
Jun 05, 2002	4.379	4.432	4.379	4.412	15,956	-0.04(-1.01%)
May 31, 2002	4.424	4.456	4.424	4.456	1,472	-0.01(-0.18%)
May 28, 2002	4.465	4.501	4.465	4.465	19,884	-0.05(-1.08%)
May 27, 2002	4.526	4.526	4.513	4.513	12,274	+0.00(+0.00%)
May 24, 2002	4.526	4.526	4.513	4.513	12,274	+0.03(+0.73%)
May 23, 2002	4.501	4.526	4.481	4.481	19,884	+0.02(+0.36%)
May 22, 2002	4.440	4.481	4.440	4.465	34,859	+0.00(+0.00%)
May 21, 2002	4.485	4.522	4.465	4.465	23,321	-0.06(-1.26%)
May 20, 2002	4.522	4.522	4.522	4.522	1,202,896	+0.00(+0.00%)
May 17, 2002	4.522	4.522	4.522	4.522	5,155	-0.01(-0.27%)
May 16, 2002	4.534	4.534	4.534	4.534	736	+0.00(+0.00%)
May 15, 2002	4.534	4.534	4.522	4.534	23,321	+0.03(+0.63%)
May 14, 2002	4.485	4.505	4.485	4.505	17,429	+0.04(+1.00%)
May 13, 2002	4.460	4.460	4.460	4.460	0	+0.00(+0.00%)
May 10, 2002	4.460	4.460	4.460	4.460	11,783	+0.00(+0.00%)
May 09, 2002	4.465	4.465	4.460	4.460	22,830	+0.02(+0.46%)
May 08, 2002	4.481	4.481	4.440	4.440	21,848	+0.02(+0.37%)
May 07, 2002	4.424	4.456	4.424	4.424	68,245	-0.02(-0.46%)
May 06, 2002	4.420	4.444	4.420	4.444	20,621	+0.04(+1.02%)
May 03, 2002	4.399	4.399	4.399	4.399	2,945	+0.00(+0.00%)
May 02, 2002	4.379	4.399	4.379	4.399	43,206	+0.03(+0.75%)
May 01, 2002	4.399	4.399	4.367	4.367	7,364	+0.01(+0.19%)
Apr 30, 2002	4.318	4.359	4.318	4.359	53,025	+0.02(+0.47%)
Apr 29, 2002	4.379	4.379	4.338	4.338	8,101	-0.08(-1.84%)
Apr 26, 2002	4.420	4.420	4.420	4.420	245	+0.00(+0.00%)
Apr 25, 2002	4.420	4.420	4.420	4.420	736	-0.03(-0.64%)
Apr 24, 2002	4.448	4.448	4.448	4.448	3,436	+0.01(+0.18%)
Apr 23, 2002	4.456	4.456	4.440	4.440	19,148	+0.02(+0.46%)
Apr 22, 2002	4.420	4.456	4.420	4.420	18,657	-0.04(-0.91%)
Apr 19, 2002	4.477	4.477	4.460	4.460	8,837	-0.02(-0.45%)
Apr 18, 2002	4.485	4.485	4.481	4.481	13,501	-0.07(-1.52%)
Apr 17, 2002	4.550	4.550	4.550	4.550	736	+0.03(+0.63%)
Apr 16, 2002	4.558	4.558	4.522	4.522	2,700	+0.00(+0.00%)
Apr 15, 2002	4.522	4.522	4.522	4.522	1,227	+0.04(+0.91%)
Apr 12, 2002	4.481	4.481	4.481	4.481	0	+0.00(+0.00%)
Apr 11, 2002	4.485	4.485	4.481	4.481	7,364	-0.05(-1.08%)
Apr 10, 2002	4.481	4.530	4.481	4.530	8,101	+0.11(+2.49%)
Apr 09, 2002	4.481	4.481	4.420	4.420	15,956	-0.06(-1.36%)
Apr 08, 2002	4.387	4.481	4.387	4.481	69,227	+0.08(+1.85%)
Apr 05, 2002	4.399	4.399	4.399	4.399	11,292	-0.04(-0.92%)
Apr 04, 2002	4.440	4.440	4.440	4.440	0	+0.00(+0.00%)
Apr 03, 2002	4.440	4.440	4.440	4.440	1,227	+0.02(+0.46%)
Apr 02, 2002	4.420	4.420	4.420	4.420	23,075	-0.06(-1.36%)

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.