(TSV: KLD )

1.130 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	1.110	1.140	1.100	1.130	19,675	-0.02(-1.74%)
Nov 08, 2024	1.160	1.170	1.150	1.150	33,650	-0.01(-0.86%)
Nov 07, 2024	1.180	1.210	1.160	1.160	18,015	-0.09(-7.20%)
Nov 06, 2024	1.220	1.250	1.130	1.250	16,234	+0.00(+0.00%)
Nov 05, 2024	1.230	1.250	1.220	1.250	21,310	+0.02(+1.63%)
Nov 04, 2024	1.190	1.240	1.180	1.230	49,096	+0.03(+2.50%)
Nov 01, 2024	1.190	1.200	1.180	1.200	16,221	+0.03(+2.56%)
Oct 31, 2024	1.200	1.200	1.130	1.170	27,015	-0.07(-5.65%)
Oct 30, 2024	1.230	1.250	1.220	1.240	4,100	-0.01(-0.80%)
Oct 29, 2024	1.270	1.270	1.230	1.250	14,983	-0.02(-1.57%)
Oct 28, 2024	1.280	1.280	1.240	1.270	7,955	-0.03(-2.31%)
Oct 25, 2024	1.260	1.300	1.250	1.300	28,378	+0.01(+0.78%)
Oct 24, 2024	1.250	1.290	1.200	1.290	12,500	+0.06(+4.88%)
Oct 23, 2024	1.240	1.250	1.230	1.230	4,350	-0.02(-1.60%)
Oct 22, 2024	1.250	1.250	1.230	1.250	42,700	+0.00(+0.00%)
Oct 21, 2024	1.240	1.290	1.240	1.250	25,983	+0.03(+2.46%)
Oct 18, 2024	1.240	1.280	1.180	1.220	77,062	-0.01(-0.81%)
Oct 17, 2024	1.200	1.250	1.200	1.230	30,888	+0.04(+3.36%)
Oct 16, 2024	1.160	1.190	1.160	1.190	10,268	+0.04(+3.48%)
Oct 15, 2024	1.150	1.150	1.150	1.150	29,775	+0.00(+0.00%)
Oct 11, 2024				1.150	0	+0.02(+1.77%)
Oct 10, 2024	1.100	1.130	1.090	1.130	59,675	+0.04(+3.67%)
Oct 09, 2024	1.100	1.120	1.070	1.090	14,250	-0.01(-0.91%)
Oct 08, 2024	1.100	1.100	1.090	1.100	15,080	+0.00(+0.00%)
Oct 07, 2024	1.120	1.130	1.090	1.100	10,454	-0.04(-3.51%)
Oct 04, 2024	1.100	1.140	1.100	1.140	11,500	+0.05(+4.59%)
Oct 03, 2024	1.100	1.100	1.080	1.090	12,772	+0.01(+0.93%)
Oct 02, 2024	1.090	1.110	1.070	1.080	24,606	+0.00(+0.00%)
Oct 01, 2024	1.100	1.120	1.080	1.080	28,100	-0.02(-1.82%)
Sep 30, 2024	1.130	1.130	1.070	1.100	30,921	-0.04(-3.51%)
Sep 27, 2024	1.150	1.150	1.110	1.140	8,600	-0.01(-0.87%)
Sep 26, 2024	1.170	1.200	1.120	1.150	34,171	-0.01(-0.86%)
Sep 25, 2024	1.160	1.190	1.150	1.160	71,930	+0.01(+0.87%)
Sep 24, 2024	1.150	1.160	1.150	1.150	20,600	+0.01(+0.88%)
Sep 23, 2024	1.130	1.150	1.100	1.140	43,400	+0.03(+2.70%)
Sep 20, 2024	1.170	1.170	1.100	1.110	32,240	-0.01(-0.89%)
Sep 19, 2024	1.120	1.120	1.050	1.120	32,300	+0.02(+1.82%)
Sep 18, 2024	1.120	1.120	1.080	1.100	74,980	-0.02(-1.79%)
Sep 17, 2024	1.100	1.120	1.080	1.120	18,500	+0.06(+5.66%)
Sep 16, 2024	1.090	1.090	1.060	1.060	19,900	-0.01(-0.93%)
Sep 13, 2024	1.030	1.130	1.030	1.070	43,900	+0.03(+2.88%)
Sep 12, 2024	1.040	1.040	0.9900	1.040	109,483	+0.00(+0.00%)
Sep 11, 2024	1.050	1.050	1.040	1.040	12,000	+0.05(+5.05%)
Sep 10, 2024	0.9900	0.9900	0.9900	0.9900	300	-0.03(-2.94%)
Sep 09, 2024	1.030	1.050	1.000	1.020	9,400	-0.01(-0.97%)
Sep 06, 2024	1.000	1.030	0.9700	1.030	30,870	+0.03(+3.00%)
Sep 05, 2024	1.000	1.000	1.000	1.000	8,800	+0.01(+1.01%)
Sep 04, 2024	0.9800	0.9900	0.9800	0.9900	12,500	+0.00(+0.00%)

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.