KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.29	27.32	27.24	27.32	8,752	-0.09(-0.33%)
Sep 26, 2013	27.38	27.49	27.35	27.41	18,154	+0.07(+0.26%)
Sep 25, 2013	27.37	27.40	27.33	27.33	14,309	-0.04(-0.16%)
Sep 24, 2013	27.36	27.54	27.34	27.38	9,900	-0.06(-0.21%)
Sep 23, 2013	27.57	27.57	27.38	27.43	16,845	-0.17(-0.63%)
Sep 20, 2013	27.82	27.82	27.58	27.61	8,552	-0.14(-0.52%)
Sep 19, 2013	27.82	27.86	27.74	27.75	21,996	-0.04(-0.15%)
Sep 18, 2013	27.43	27.84	27.40	27.80	83,905	+0.33(+1.20%)
Sep 17, 2013	27.43	27.48	27.43	27.46	30,532	+0.06(+0.24%)
Sep 16, 2013	27.51	27.49	27.40	27.40	42,625	+0.19(+0.71%)
Sep 13, 2013	27.20	27.25	27.18	27.21	23,444	+0.05(+0.17%)
Sep 12, 2013	27.26	27.28	27.15	27.16	46,577	-0.01(-0.05%)
Sep 11, 2013	27.12	27.20	27.05	27.17	26,075	+0.10(+0.36%)
Sep 10, 2013	27.02	27.09	27.02	27.07	5,430	+0.16(+0.61%)
Sep 09, 2013	26.67	26.93	26.67	26.91	29,536	+0.23(+0.86%)
Sep 06, 2013	26.76	26.78	26.49	26.68	15,083	+0.05(+0.19%)
Sep 05, 2013	26.65	26.70	26.63	26.63	30,518	+0.05(+0.18%)
Sep 04, 2013	26.61	26.64	26.58	26.58	32,623	+0.20(+0.77%)
Sep 03, 2013	26.49	26.57	26.25	26.38	24,289	+0.12(+0.46%)
Aug 30, 2013	26.32	26.32	26.17	26.26	86,174	-0.09(-0.33%)
Aug 29, 2013	26.19	26.46	26.19	26.35	14,126	+0.08(+0.31%)
Aug 28, 2013	26.21	26.33	26.18	26.27	33,721	+0.04(+0.16%)
Aug 27, 2013	26.37	26.44	26.20	26.22	70,772	-0.45(-1.69%)
Aug 26, 2013	26.77	26.82	26.67	26.67	8,442	-0.06(-0.24%)
Aug 23, 2013	26.67	26.75	26.63	26.74	14,047	+0.13(+0.48%)
Aug 22, 2013	26.44	26.62	26.42	26.61	15,486	+0.21(+0.78%)
Aug 21, 2013	26.48	26.49	26.40	26.40	17,234	-0.15(-0.57%)
Aug 20, 2013	26.44	26.62	26.42	26.55	19,960	+0.12(+0.46%)
Aug 19, 2013	26.51	26.58	26.43	26.43	12,336	-0.10(-0.37%)
Aug 16, 2013	26.52	26.61	26.50	26.53	13,060	-0.06(-0.24%)
Aug 15, 2013	26.85	26.85	26.57	26.60	26,624	-0.44(-1.64%)
Aug 14, 2013	27.15	27.15	27.03	27.04	6,133	-0.18(-0.67%)
Aug 13, 2013	27.20	27.26	27.07	27.22	8,444	+0.02(+0.09%)
Aug 12, 2013	27.09	27.21	27.09	27.20	16,764	-0.01(-0.05%)
Aug 09, 2013	27.24	27.56	27.15	27.21	16,633	-0.10(-0.36%)
Aug 08, 2013	27.33	27.33	27.16	27.31	8,694	+0.14(+0.53%)
Aug 07, 2013	27.17	27.17	27.07	27.17	14,899	-0.09(-0.34%)
Aug 06, 2013	27.54	27.54	27.20	27.26	133,469	-0.12(-0.44%)
Aug 05, 2013	27.37	27.41	27.34	27.38	11,754	-0.03(-0.10%)
Aug 02, 2013	27.36	27.41	27.30	27.41	10,363	+0.01(+0.04%)
Aug 01, 2013	27.32	27.40	27.31	27.40	27,511	+0.36(+1.32%)
Jul 31, 2013	27.12	27.22	27.04	27.04	12,695	-0.04(-0.14%)
Jul 30, 2013	27.09	27.13	27.03	27.08	10,991	+0.04(+0.16%)
Jul 29, 2013	27.08	27.11	26.97	27.04	13,191	-0.07(-0.25%)
Jul 26, 2013	27.00	27.10	26.91	27.10	10,588	+0.02(+0.07%)
Jul 25, 2013	26.98	27.12	26.94	27.08	14,734	+0.09(+0.32%)
Jul 24, 2013	27.17	27.17	26.97	27.00	9,492	-0.09(-0.32%)
Jul 23, 2013	27.22	27.22	27.08	27.08	27,646	-0.06(-0.24%)
Jul 22, 2013	27.07	27.16	27.07	27.15	17,420	+0.03(+0.13%)
Jul 19, 2013	27.03	27.11	26.99	27.11	30,281	-0.04(-0.16%)
Jul 18, 2013	27.12	27.26	27.12	27.16	13,130	+0.06(+0.24%)
Jul 17, 2013	27.11	27.15	27.08	27.09	23,556	+0.03(+0.13%)
Jul 16, 2013	27.22	27.22	27.00	27.06	27,411	-0.11(-0.40%)
Jul 15, 2013	27.14	27.19	27.10	27.17	24,631	+0.07(+0.26%)
Jul 12, 2013	27.00	27.10	27.00	27.09	11,603	+0.05(+0.19%)
Jul 11, 2013	26.95	27.06	26.94	27.04	71,875	+0.37(+1.40%)
Jul 10, 2013	26.64	26.72	26.57	26.67	26,044	+0.04(+0.15%)
Jul 09, 2013	26.55	26.65	26.42	26.63	20,141	+0.21(+0.81%)
Jul 08, 2013	26.44	26.51	26.40	26.42	34,035	+0.11(+0.41%)
Jul 05, 2013	26.22	26.31	26.06	26.31	14,918	+0.24(+0.92%)
Jul 03, 2013	25.98	26.12	25.92	26.07	15,304	+0.04(+0.14%)
Jul 02, 2013	26.02	26.18	25.99	26.03	29,077	-0.04(-0.16%)
Jul 01, 2013	26.09	26.26	26.07	26.07	11,021	+0.15(+0.56%)
Jun 28, 2013	26.00	26.10	25.90	25.93	47,867	-0.17(-0.64%)
Jun 27, 2013	26.05	26.11	26.03	26.09	22,155	+0.18(+0.69%)
Jun 26, 2013	25.79	25.92	25.78	25.91	13,945	+0.30(+1.18%)
Jun 25, 2013	25.52	25.64	25.48	25.61	111,287	+0.15(+0.59%)
Jun 24, 2013	25.36	25.54	25.15	25.46	21,985	-0.14(-0.54%)
Jun 21, 2013	25.71	25.71	25.39	25.60	58,807	+0.09(+0.34%)
Jun 20, 2013	25.96	25.96	25.49	25.51	21,107	-0.70(-2.68%)
Jun 19, 2013	26.52	26.54	26.22	26.22	20,243	-0.30(-1.14%)
Jun 18, 2013	26.39	26.58	26.39	26.52	28,962	+0.19(+0.73%)
Jun 17, 2013	26.32	26.48	26.19	26.33	122,874	+0.18(+0.67%)
Jun 14, 2013	26.27	26.32	26.10	26.15	22,114	-0.12(-0.47%)
Jun 13, 2013	25.89	26.28	25.82	26.27	64,571	+0.36(+1.39%)
Jun 12, 2013	26.28	26.30	25.91	25.92	13,493	-0.20(-0.76%)
Jun 11, 2013	26.20	26.25	26.07	26.11	8,441	-0.23(-0.88%)
Jun 10, 2013	26.46	26.46	26.30	26.34	61,995	-0.04(-0.16%)
Jun 07, 2013	26.21	26.39	26.17	26.39	21,642	+0.41(+1.58%)
Jun 06, 2013	25.92	25.98	25.69	25.98	8,464	+0.12(+0.45%)
Jun 05, 2013	25.97	25.97	25.81	25.86	6,915	-0.36(-1.37%)
Jun 04, 2013	26.31	26.43	26.17	26.22	10,802	-0.09(-0.34%)
Jun 03, 2013	26.27	26.31	26.09	26.31	59,353	+0.10(+0.38%)
May 31, 2013	26.45	26.56	26.21	26.21	26,927	-0.32(-1.20%)
May 30, 2013	26.48	26.63	26.47	26.53	28,263	+0.08(+0.31%)
May 29, 2013	26.52	26.53	26.33	26.45	9,536	-0.23(-0.87%)
May 28, 2013	26.66	26.88	26.64	26.68	7,992	+0.27(+1.04%)
May 24, 2013	26.28	26.43	26.28	26.40	7,289	-0.06(-0.23%)
May 23, 2013	26.26	26.51	26.26	26.46	63,385	-0.07(-0.27%)
May 22, 2013	26.76	27.01	26.47	26.54	211,524	-0.24(-0.91%)
May 21, 2013	26.74	26.82	26.67	26.78	70,602	+0.09(+0.35%)
May 20, 2013	26.71	26.78	26.66	26.69	12,612	-0.04(-0.14%)
May 17, 2013	26.55	26.73	26.55	26.72	21,060	+0.18(+0.69%)
May 16, 2013	26.59	26.62	26.54	26.54	8,504	-0.03(-0.10%)
May 15, 2013	26.38	26.60	26.37	26.57	44,013	+0.49(+1.89%)
May 13, 2013	26.05	26.11	26.00	26.07	15,737	+0.05(+0.18%)
May 10, 2013	25.96	26.04	25.96	26.03	12,047	+0.06(+0.21%)
May 09, 2013	25.94	26.02	25.93	25.97	3,797	+0.03(+0.13%)
May 08, 2013	25.86	25.94	25.84	25.94	15,025	+0.07(+0.29%)
May 07, 2013	25.83	25.86	25.78	25.86	11,682	+0.07(+0.28%)
May 06, 2013	25.76	25.80	25.74	25.79	5,871	+0.04(+0.16%)
May 03, 2013	25.64	25.79	25.47	25.75	33,853	+0.28(+1.12%)
May 02, 2013	25.24	25.47	25.24	25.47	19,642	+0.26(+1.02%)
May 01, 2013	25.32	25.34	25.20	25.21	9,685	-0.17(-0.67%)
Apr 30, 2013	25.38	25.42	25.29	25.38	57,331	-0.03(-0.10%)
Apr 29, 2013	25.21	25.41	25.21	25.41	18,834	+0.18(+0.71%)
Apr 26, 2013	25.29	25.24	25.14	25.23	5,143	-0.02(-0.07%)
Apr 25, 2013	25.25	25.35	25.23	25.24	8,845	+0.05(+0.18%)
Apr 24, 2013	25.22	25.23	25.18	25.20	9,095	+0.00(+0.01%)
Apr 23, 2013	25.05	25.22	25.01	25.19	36,221	+0.22(+0.88%)
Apr 22, 2013	24.86	24.97	24.75	24.97	11,138	+0.14(+0.55%)
Apr 19, 2013	24.67	24.84	24.67	24.84	62,859	+0.24(+0.98%)
Apr 18, 2013	24.80	24.80	24.57	24.60	9,639	-0.11(-0.46%)
Apr 17, 2013	24.87	24.87	24.61	24.71	14,488	-0.21(-0.84%)
Apr 16, 2013	24.83	24.95	24.83	24.92	16,405	+0.15(+0.61%)
Apr 15, 2013	25.09	25.10	24.74	24.77	23,823	-0.42(-1.69%)
Apr 12, 2013	25.17	25.20	25.10	25.19	11,608	-0.04(-0.14%)
Apr 11, 2013	25.17	25.28	25.17	25.23	10,090	+0.05(+0.19%)
Apr 10, 2013	24.95	25.18	24.95	25.18	5,311	+0.29(+1.15%)
Apr 09, 2013	24.79	24.96	24.76	24.89	15,228	+0.14(+0.57%)
Apr 08, 2013	24.60	24.77	24.56	24.75	16,464	+0.19(+0.76%)
Apr 05, 2013	24.50	24.56	24.43	24.56	10,403	-0.17(-0.69%)
Apr 04, 2013	24.76	24.76	24.67	24.73	21,357	+0.02(+0.09%)
Apr 03, 2013	24.85	24.85	24.65	24.71	5,785	-0.27(-1.06%)
Apr 02, 2013	24.87	24.98	24.86	24.98	13,990	+0.23(+0.91%)
Apr 01, 2013	24.91	24.94	24.74	24.75	22,772	-0.15(-0.60%)
Mar 28, 2013	24.78	24.94	24.77	24.90	54,383	+0.14(+0.55%)
Mar 27, 2013	24.64	24.76	24.61	24.76	8,455	-0.01(-0.03%)
Mar 26, 2013	24.69	24.77	24.67	24.77	9,620	+0.19(+0.78%)
Mar 25, 2013	24.75	24.75	24.49	24.58	22,922	-0.04(-0.18%)
Mar 22, 2013	24.64	24.67	24.62	24.62	19,469	+0.13(+0.52%)
Mar 21, 2013	24.54	24.60	24.50	24.50	80,165	-0.20(-0.81%)
Mar 20, 2013	24.64	24.70	24.61	24.70	6,535	+0.26(+1.06%)
Mar 19, 2013	24.56	24.59	24.33	24.44	15,772	-0.05(-0.19%)
Mar 18, 2013	24.44	24.60	24.41	24.48	26,173	-0.16(-0.65%)
Mar 15, 2013	24.66	24.69	24.60	24.64	144,842	-0.08(-0.32%)
Mar 14, 2013	24.69	24.72	24.67	24.72	5,199	+0.12(+0.49%)
Mar 13, 2013	24.59	24.62	24.52	24.60	14,239	+0.03(+0.14%)
Mar 12, 2013	24.57	24.59	24.50	24.57	12,196	+0.01(+0.03%)
Mar 11, 2013	24.49	24.57	24.49	24.56	25,568	+0.08(+0.31%)
Mar 08, 2013	24.50	24.50	24.43	24.49	5,344	+0.07(+0.27%)
Mar 07, 2013	24.42	24.44	24.40	24.42	24,008	+0.07(+0.28%)
Mar 06, 2013	24.39	24.39	24.34	24.35	18,438	+0.04(+0.18%)
Mar 05, 2013	24.34	24.34	24.31	24.31	11,755	+0.22(+0.90%)
Mar 04, 2013	23.90	24.09	23.90	24.09	10,741	+0.15(+0.64%)
Mar 01, 2013	23.75	23.94	23.75	23.94	13,253	+0.12(+0.48%)
Feb 28, 2013	23.82	23.95	23.82	23.82	32,038	-0.07(-0.28%)
Feb 27, 2013	23.68	23.89	23.68	23.89	4,494	+0.36(+1.54%)
Feb 26, 2013	23.51	23.56	23.43	23.53	87,403	-0.22(-0.94%)
Feb 22, 2013	23.69	23.75	23.63	23.75	12,367	+0.18(+0.77%)
Feb 21, 2013	23.69	23.98	23.49	23.57	22,764	-0.30(-1.24%)
Feb 20, 2013	24.03	24.03	23.87	23.87	22,904	-0.13(-0.53%)
Feb 19, 2013	23.89	23.99	23.88	23.99	34,377	+0.16(+0.67%)
Feb 15, 2013	23.87	23.88	23.80	23.83	13,037	-0.02(-0.08%)
Feb 14, 2013	23.77	23.87	23.77	23.85	4,044	+0.06(+0.25%)
Feb 13, 2013	23.88	23.88	23.79	23.79	2,308	-0.05(-0.22%)
Feb 12, 2013	23.82	23.86	23.80	23.84	43,454	+0.04(+0.16%)
Feb 11, 2013	23.81	23.81	23.75	23.81	69,712	+0.02(+0.09%)
Feb 08, 2013	23.67	23.82	23.67	23.78	32,080	+0.12(+0.52%)
Feb 07, 2013	23.69	23.69	23.51	23.66	19,371	-0.04(-0.16%)
Feb 06, 2013	23.58	23.70	23.58	23.70	24,528	+0.25(+1.06%)
Feb 04, 2013	23.54	23.61	23.45	23.45	32,736	+0.55(+2.39%)
Jan 15, 2013	22.76	22.91	22.76	22.90	56,916	+0.09(+0.37%)
Jan 14, 2013	22.84	22.86	22.79	22.82	21,100	+0.01(+0.04%)
Jan 11, 2013	22.76	22.81	22.76	22.81	18,778	+0.03(+0.14%)
Jan 10, 2013	22.77	22.79	22.67	22.78	32,136	+0.12(+0.51%)
Jan 09, 2013	22.64	22.70	22.64	22.66	33,978	+0.08(+0.36%)
Jan 08, 2013	22.58	22.60	22.50	22.58	98,444	-0.06(-0.25%)
Jan 07, 2013	22.63	22.67	22.58	22.64	60,456	-0.07(-0.32%)
Jan 04, 2013	22.64	22.75	22.63	22.71	62,539	+0.11(+0.49%)
Jan 03, 2013	22.62	22.66	22.56	22.60	53,898	+0.01(+0.04%)
Jan 02, 2013	22.47	22.59	22.43	22.59	46,191	+0.51(+2.30%)
Dec 31, 2012	21.72	22.08	22.08	22.08	111,657	+0.32(+1.49%)
Dec 28, 2012	21.83	21.94	21.76	21.76	22,077	-0.26(-1.16%)
Dec 27, 2012	22.01	22.03	21.77	22.01	19,546	-0.02(-0.08%)
Dec 26, 2012	22.01	22.03	21.97	22.03	15,195	-0.09(-0.39%)
Dec 24, 2012	22.20	22.20	22.09	22.12	40,068	-0.09(-0.40%)
Dec 21, 2012	22.14	22.23	22.09	22.20	43,302	-0.16(-0.71%)
Dec 20, 2012	22.29	22.37	22.25	22.36	128,289	+0.01(+0.06%)
Dec 19, 2012	22.45	22.45	22.32	22.35	8,395	-0.07(-0.32%)
Dec 18, 2012	22.19	22.43	22.19	22.42	68,231	+0.30(+1.34%)
Dec 17, 2012	21.98	22.16	21.98	22.13	23,489	+0.20(+0.89%)
Dec 14, 2012	21.97	21.99	21.91	21.93	9,392	-0.08(-0.35%)
Dec 13, 2012	22.18	22.20	21.96	22.01	33,221	-0.14(-0.61%)
Dec 12, 2012	22.24	22.24	22.14	22.14	41,491	+0.00(+0.00%)
Dec 11, 2012	22.16	22.19	22.10	22.14	39,414	+0.16(+0.73%)
Dec 10, 2012	21.91	22.01	21.91	21.98	16,907	+0.05(+0.23%)
Dec 07, 2012	21.91	21.93	21.85	21.93	11,398	+0.05(+0.25%)
Dec 06, 2012	21.83	21.88	21.82	21.88	23,234	+0.07(+0.33%)
Dec 05, 2012	21.77	21.87	21.68	21.80	6,167	+0.05(+0.23%)
Dec 04, 2012	21.82	21.82	21.68	21.75	9,856	-0.07(-0.31%)
Nov 30, 2012	21.84	21.85	21.78	21.82	47,394	-0.02(-0.08%)
Nov 29, 2012	21.81	21.85	21.81	21.84	4,248	+0.15(+0.68%)
Nov 28, 2012	21.55	21.70	21.47	21.69	4,356	+0.09(+0.42%)
Nov 27, 2012	21.65	21.66	21.60	21.60	12,336	-0.09(-0.41%)
Nov 26, 2012	21.66	21.69	21.60	21.69	14,767	+0.01(+0.04%)
Nov 23, 2012	21.56	21.69	21.56	21.68	5,004	+0.20(+0.93%)
Nov 21, 2012	21.42	21.49	21.41	21.48	66,404	+0.04(+0.18%)
Nov 20, 2012	21.39	21.44	21.35	21.44	6,478	+0.05(+0.24%)
Nov 19, 2012	21.31	21.39	21.31	21.39	2,395	+0.30(+1.41%)
Nov 16, 2012	21.00	21.09	20.88	21.09	4,231	+0.10(+0.48%)
Nov 15, 2012	21.04	21.10	20.90	20.99	125,512	-0.00(-0.02%)
Nov 14, 2012	21.36	21.36	21.00	21.00	5,719	-0.28(-1.32%)
Nov 13, 2012	21.25	21.47	21.25	21.28	20,431	-0.06(-0.30%)
Nov 12, 2012	21.41	21.41	21.32	21.34	23,133	-0.07(-0.34%)
Nov 09, 2012	21.29	21.44	21.29	21.41	12,353	-0.02(-0.08%)
Nov 08, 2012	21.57	21.63	21.42	21.43	16,504	-0.19(-0.88%)
Nov 07, 2012	21.84	21.84	21.51	21.62	44,393	-0.38(-1.72%)
Nov 06, 2012	21.95	22.07	21.89	22.00	5,804	+0.11(+0.50%)
Nov 05, 2012	21.77	21.89	21.74	21.89	8,394	+0.09(+0.41%)
Nov 02, 2012	22.06	22.06	21.80	21.80	8,003	-0.12(-0.54%)
Nov 01, 2012	21.78	21.95	21.78	21.92	32,568	+0.29(+1.33%)
Oct 31, 2012	21.69	21.73	21.62	21.63	6,223	-0.03(-0.16%)
Oct 26, 2012	21.54	21.66	21.66	21.66	7,072	+0.08(+0.37%)
Oct 25, 2012	21.60	21.60	21.51	21.58	53,304	+0.03(+0.16%)
Oct 24, 2012	21.71	21.71	21.55	21.55	148,172	-0.09(-0.43%)
Oct 23, 2012	21.65	21.68	21.57	21.64	32,907	-0.27(-1.23%)
Oct 19, 2012	22.22	22.26	21.85	21.91	19,618	-0.35(-1.56%)
Oct 18, 2012	22.27	22.32	22.17	22.26	17,197	-0.06(-0.25%)
Oct 17, 2012	22.24	22.33	22.24	22.31	13,774	+0.08(+0.35%)
Oct 16, 2012	22.13	22.24	22.13	22.24	10,210	+0.21(+0.94%)
Oct 15, 2012	21.91	22.03	21.87	22.03	19,224	+0.17(+0.78%)
Oct 12, 2012	21.85	21.86	21.85	21.86	2,439	-0.09(-0.43%)
Oct 11, 2012	22.05	22.05	21.94	21.95	5,738	+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	22.07	22.10	9,406	-0.20(-0.88%)
Oct 08, 2012	22.29	22.29	22.29	22.29	11,313	-0.05(-0.21%)
Oct 05, 2012	22.46	22.46	22.30	22.34	8,512	+0.01(+0.04%)
Oct 04, 2012	22.30	22.33	22.27	22.33	9,278	+0.14(+0.63%)
Oct 03, 2012	22.20	22.26	22.13	22.19	13,991	+0.05(+0.23%)
Oct 02, 2012	22.24	22.24	22.06	22.14	35,613	+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.