KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.76 -2.47 (-2.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.916 4.916 4.916 4.916 1,382 +0.05(+0.98%)
Dec 30, 2003 4.925 4.925 4.868 4.868 9,910 -0.00(-0.09%)
Dec 29, 2003 4.873 4.873 4.873 4.873 2,765 +0.00(+0.00%)
Dec 26, 2003 4.873 4.873 4.873 4.873 0 +0.00(+0.00%)
Dec 24, 2003 4.877 4.877 4.873 4.873 10,140 +0.02(+0.36%)
Dec 23, 2003 4.855 4.855 4.855 4.855 8,988 -0.00(-0.09%)
Dec 22, 2003 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Dec 19, 2003 4.860 4.860 4.860 4.860 0 +0.03(+0.63%)
Dec 18, 2003 4.829 4.829 4.829 4.829 2,535 -0.01(-0.18%)
Dec 17, 2003 4.834 4.838 4.834 4.838 1,613 +0.02(+0.45%)
Dec 16, 2003 4.816 4.816 4.816 4.816 10,140 -0.01(-0.27%)
Dec 15, 2003 4.829 4.829 4.829 4.829 2,535 +0.06(+1.18%)
Dec 12, 2003 4.821 4.821 4.773 4.773 21,894 +0.00(+0.00%)
Dec 11, 2003 4.773 4.773 4.773 4.773 3,457 -0.03(-0.54%)
Dec 10, 2003 4.799 4.799 4.799 4.799 8,066 +0.03(+0.55%)
Dec 09, 2003 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Dec 08, 2003 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Dec 05, 2003 4.773 4.773 4.773 4.773 0 +0.00(+0.00%)
Dec 04, 2003 4.773 4.773 4.773 4.773 23,047 +0.07(+1.38%)
Dec 03, 2003 4.708 4.708 4.708 4.708 3,226 -0.12(-2.43%)
Dec 02, 2003 4.777 4.825 4.777 4.825 9,218 +0.13(+2.87%)
Dec 01, 2003 4.690 4.690 4.690 4.690 14,750 +0.11(+2.46%)
Nov 28, 2003 4.573 4.860 4.569 4.578 2,304 -0.11(-2.31%)
Nov 26, 2003 4.686 4.686 4.686 4.686 0 +0.00(+0.00%)
Nov 25, 2003 4.686 4.686 4.686 4.686 1,843 +0.13(+2.86%)
Nov 24, 2003 4.556 4.556 4.556 4.556 8,296 -0.10(-2.05%)
Nov 21, 2003 4.651 4.651 4.651 4.651 0 +0.07(+1.61%)
Nov 20, 2003 4.578 4.578 4.578 4.578 0 -0.06(-1.31%)
Nov 19, 2003 4.621 4.638 4.621 4.638 8,066 +0.02(+0.38%)
Nov 18, 2003 4.621 4.621 4.621 4.621 4,609 -0.06(-1.30%)
Nov 17, 2003 4.682 4.682 4.682 4.682 10,371 +0.07(+1.51%)
Nov 14, 2003 4.612 4.612 4.612 4.612 1,382 +0.03(+0.57%)
Nov 13, 2003 4.660 4.660 4.586 4.586 1,843 +0.00(+0.00%)
Nov 12, 2003 4.586 4.586 4.586 4.586 5,992 +0.11(+2.42%)
Nov 11, 2003 4.478 4.478 4.478 4.478 921 -0.13(-2.82%)
Nov 10, 2003 4.608 4.608 4.608 4.608 12,445 +0.05(+1.14%)
Nov 07, 2003 4.556 4.556 4.556 4.556 8,988 +0.00(+0.00%)
Nov 06, 2003 4.556 4.556 4.556 4.556 1,152 -0.02(-0.47%)
Nov 05, 2003 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Nov 04, 2003 4.578 4.578 4.578 4.578 0 +0.00(+0.00%)
Nov 03, 2003 4.504 4.578 4.504 4.578 5,761 +0.08(+1.74%)
Oct 31, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Oct 30, 2003 4.499 4.499 4.499 4.499 0 +0.00(+0.00%)
Oct 29, 2003 4.421 4.499 4.421 4.499 8,527 +0.12(+2.67%)
Oct 28, 2003 4.452 4.452 4.382 4.382 11,984 -0.07(-1.46%)
Oct 27, 2003 4.447 4.447 4.447 4.447 921 -0.03(-0.77%)
Oct 24, 2003 4.404 4.482 4.404 4.482 5,531 +0.03(+0.78%)
Oct 23, 2003 4.447 4.447 4.447 4.447 3,457 +0.02(+0.49%)
Oct 22, 2003 4.508 4.508 4.426 4.426 10,371 +0.00(+0.10%)
Oct 21, 2003 4.421 4.421 4.421 4.421 0 -0.07(-1.55%)
Oct 20, 2003 4.404 4.491 4.404 4.491 19,590 +0.05(+1.07%)
Oct 17, 2003 4.443 4.443 4.443 4.443 9,218 +0.02(+0.49%)
Oct 16, 2003 4.421 4.421 4.421 4.421 0 +0.00(+0.00%)
Oct 15, 2003 4.421 4.421 4.421 4.421 0 +0.00(+0.00%)
Oct 14, 2003 4.421 4.421 4.421 4.421 28,348 +0.00(+0.00%)
Oct 13, 2003 4.421 4.421 4.421 4.421 0 +0.00(+0.00%)
Oct 10, 2003 4.421 4.421 4.421 4.421 3,457 +0.00(+0.00%)
Oct 09, 2003 4.421 4.421 4.421 4.421 2,074 +0.04(+0.89%)
Oct 08, 2003 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Oct 07, 2003 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Oct 06, 2003 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Oct 03, 2003 4.382 4.382 4.382 4.382 0 +0.00(+0.00%)
Oct 02, 2003 4.382 4.382 4.382 4.382 7,144 +0.12(+2.75%)
Oct 01, 2003 4.265 4.265 4.265 4.265 0 -0.01(-0.20%)
Sep 30, 2003 4.274 4.274 4.274 4.274 6,222 +0.00(+0.00%)
Sep 29, 2003 4.274 4.274 4.274 4.274 6,683 -0.04(-1.01%)
Sep 26, 2003 4.317 4.317 4.317 4.317 0 -0.00(-0.10%)
Sep 25, 2003 4.322 4.322 4.322 4.322 0 +0.00(+0.00%)
Sep 24, 2003 4.322 4.322 4.322 4.322 0 +0.00(+0.00%)
Sep 23, 2003 4.322 4.322 4.322 4.322 0 +0.00(+0.00%)
Sep 22, 2003 4.322 4.322 4.322 4.322 3,457 -0.19(-4.14%)
Sep 19, 2003 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Sep 18, 2003 4.508 4.508 4.508 4.508 0 +0.00(+0.00%)
Sep 17, 2003 4.508 4.508 4.508 4.508 19,820 +0.15(+3.49%)
Sep 16, 2003 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Sep 15, 2003 4.356 4.356 4.356 4.356 1,152 -0.00(-0.10%)
Sep 12, 2003 4.361 4.361 4.361 4.361 0 +0.01(+0.20%)
Sep 11, 2003 4.352 4.352 4.352 4.352 4,839 -0.01(-0.20%)
Sep 10, 2003 4.348 4.361 4.343 4.361 10,601 +0.01(+0.20%)
Sep 09, 2003 4.374 4.374 4.352 4.352 31,344 -0.03(-0.69%)
Sep 08, 2003 4.447 4.447 4.382 4.382 5,761 +0.02(+0.50%)
Sep 05, 2003 4.361 4.361 4.356 4.361 12,675 -0.03(-0.59%)
Sep 04, 2003 4.382 4.387 4.382 4.387 12,675 -0.04(-0.88%)
Sep 03, 2003 4.339 4.426 4.339 4.426 12,215 +0.09(+2.00%)
Sep 02, 2003 4.287 4.339 4.287 4.339 4,609 +0.07(+1.52%)
Aug 29, 2003 4.248 4.274 4.248 4.274 3,457 +0.02(+0.51%)
Aug 28, 2003 4.252 4.252 4.252 4.252 5,992 -0.00(-0.10%)
Aug 27, 2003 4.256 4.256 4.256 4.256 1,152 +0.01(+0.20%)
Aug 26, 2003 4.248 4.252 4.248 4.248 16,593 -0.00(-0.10%)
Aug 25, 2003 4.252 4.252 4.252 4.252 2,535 -0.02(-0.51%)
Aug 22, 2003 4.296 4.296 4.274 4.274 5,992 -0.07(-1.50%)
Aug 21, 2003 4.339 4.339 4.339 4.339 2,304 -0.03(-0.70%)
Aug 20, 2003 4.369 4.369 4.369 4.369 921 -0.01(-0.30%)
Aug 19, 2003 4.426 4.452 4.382 4.382 5,992 +0.00(+0.00%)
Aug 18, 2003 4.426 4.426 4.382 4.382 10,601 +0.14(+3.38%)
Aug 15, 2003 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Aug 14, 2003 4.382 4.382 4.239 4.239 17,746 +0.03(+0.83%)
Aug 13, 2003 4.361 4.361 4.204 4.204 11,984 -0.00(-0.10%)
Aug 12, 2003 4.339 4.339 4.209 4.209 2,074 +0.00(+0.00%)
Aug 11, 2003 4.296 4.296 4.209 4.209 7,144 +0.06(+1.46%)
Aug 08, 2003 4.339 4.339 4.148 4.148 8,988 -0.08(-1.95%)
Aug 07, 2003 4.230 4.230 4.230 4.230 4,609 -0.11(-2.50%)
Aug 06, 2003 4.339 4.339 4.339 4.339 0 +0.00(+0.00%)
Aug 05, 2003 4.339 4.339 4.339 4.339 2,304 +0.14(+3.31%)
Aug 04, 2003 4.200 4.200 4.200 4.200 2,304 -0.01(-0.21%)
Aug 01, 2003 4.209 4.209 4.209 4.209 3,457 +0.01(+0.31%)
Jul 31, 2003 4.196 4.196 4.196 4.196 0 +0.00(+0.00%)
Jul 30, 2003 4.196 4.196 4.196 4.196 1,152 +0.01(+0.21%)
Jul 29, 2003 4.196 4.196 4.187 4.187 9,449 -0.15(-3.50%)
Jul 28, 2003 4.335 4.339 4.330 4.339 11,523 +0.13(+3.20%)
Jul 25, 2003 4.204 4.204 4.204 4.204 5,992 +0.05(+1.15%)
Jul 24, 2003 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Jul 23, 2003 4.157 4.157 4.157 4.157 0 +0.00(+0.00%)
Jul 22, 2003 4.144 4.165 4.139 4.157 17,515 +0.05(+1.16%)
Jul 21, 2003 4.122 4.122 4.109 4.109 13,597 -0.01(-0.32%)
Jul 18, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Jul 17, 2003 4.122 4.122 4.122 4.122 11,523 -0.03(-0.73%)
Jul 16, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Jul 15, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Jul 14, 2003 4.152 4.152 4.152 4.152 460 +0.00(+0.10%)
Jul 11, 2003 4.148 4.148 4.148 4.148 7,375 -0.01(-0.21%)
Jul 10, 2003 4.165 4.165 4.157 4.157 10,140 -0.05(-1.24%)
Jul 09, 2003 4.230 4.252 4.209 4.209 4,839 -0.04(-1.02%)
Jul 08, 2003 4.252 4.252 4.252 4.252 1,382 +0.00(+0.00%)
Jul 07, 2003 4.296 4.296 4.252 4.252 14,289 +0.04(+1.03%)
Jul 03, 2003 4.209 4.209 4.209 4.209 0 +0.00(+0.00%)
Jul 02, 2003 4.213 4.213 4.209 4.209 5,761 +0.04(+1.04%)
Jul 01, 2003 4.226 4.226 4.165 4.165 2,304 -0.07(-1.74%)
Jun 30, 2003 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Jun 27, 2003 4.239 4.239 4.239 4.239 5,761 -0.00(-0.10%)
Jun 26, 2003 4.243 4.243 4.243 4.243 0 +0.00(+0.00%)
Jun 25, 2003 4.252 4.252 4.243 4.243 2,535 -0.02(-0.41%)
Jun 24, 2003 4.261 4.261 4.261 4.261 921 +0.06(+1.34%)
Jun 23, 2003 4.326 4.326 4.204 4.204 11,984 -0.13(-3.10%)
Jun 20, 2003 4.339 4.339 4.339 4.339 2,304 +0.07(+1.52%)
Jun 19, 2003 4.682 4.682 4.274 4.274 12,906 -0.27(-6.01%)
Jun 18, 2003 4.122 4.547 4.122 4.547 3,687 +0.33(+7.71%)
Jun 17, 2003 4.222 4.222 4.222 4.222 0 +0.00(+0.00%)
Jun 16, 2003 4.222 4.222 4.222 4.222 2,535 -0.18(-4.04%)
Jun 13, 2003 4.473 4.473 4.400 4.400 5,070 -0.08(-1.74%)
Jun 12, 2003 4.478 4.478 4.478 4.478 691 -0.00(-0.10%)
Jun 11, 2003 4.482 4.482 4.482 4.482 1,152 -0.00(-0.10%)
Jun 10, 2003 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 09, 2003 4.486 4.486 4.486 4.486 0 +0.00(+0.00%)
Jun 06, 2003 4.556 4.556 4.473 4.486 66,836 +0.04(+0.88%)
Jun 05, 2003 4.452 4.452 4.447 4.447 7,605 -0.00(-0.10%)
Jun 04, 2003 4.452 4.452 4.452 4.452 1,152 +0.02(+0.49%)
Jun 03, 2003 4.430 4.430 4.430 4.430 4,609 -0.02(-0.39%)
Jun 02, 2003 4.443 4.447 4.443 4.447 3,687 +0.07(+1.49%)
May 30, 2003 4.382 4.382 4.382 4.382 4,609 +0.06(+1.30%)
May 29, 2003 4.335 4.339 4.326 4.326 8,527 -0.01(-0.30%)
May 28, 2003 4.343 4.343 4.339 4.339 3,226 +0.09(+2.04%)
May 27, 2003 4.252 4.252 4.252 4.252 1,152 +0.07(+1.66%)
May 23, 2003 4.204 4.204 4.183 4.183 14,750 -0.02(-0.52%)
May 22, 2003 4.209 4.209 4.204 4.204 5,992 +0.06(+1.36%)
May 21, 2003 4.152 4.152 4.148 4.148 11,293 -0.01(-0.21%)
May 20, 2003 4.157 4.157 4.157 4.157 2,304 -0.03(-0.73%)
May 19, 2003 4.226 4.226 4.187 4.187 921 -0.02(-0.52%)
May 16, 2003 4.209 4.209 4.209 4.209 2,304 -0.06(-1.32%)
May 15, 2003 4.265 4.265 4.265 4.265 0 +0.00(+0.00%)
May 14, 2003 4.265 4.265 4.265 4.265 6,222 -0.03(-0.71%)
May 13, 2003 4.296 4.296 4.296 4.296 230 +0.04(+0.92%)
May 12, 2003 4.256 4.256 4.256 4.256 1,843 +0.06(+1.34%)
May 09, 2003 4.200 4.200 4.200 4.200 2,304 -0.03(-0.82%)
May 08, 2003 4.235 4.235 4.235 4.235 1,843 -0.00(-0.10%)
May 07, 2003 4.256 4.256 4.239 4.239 21,433 -0.02(-0.41%)
May 06, 2003 4.256 4.256 4.256 4.256 10,832 +0.00(+0.00%)
May 05, 2003 4.256 4.256 4.256 4.256 0 +0.00(+0.00%)
May 02, 2003 4.230 4.256 4.230 4.256 6,453 +0.18(+4.36%)
May 01, 2003 4.079 4.079 4.074 4.079 1,382 -0.02(-0.53%)
Apr 30, 2003 4.122 4.122 4.100 4.100 4,609 -0.05(-1.15%)
Apr 29, 2003 4.148 4.148 4.148 4.148 1,382 +0.00(+0.00%)
Apr 28, 2003 4.148 4.148 4.148 4.148 691 +0.04(+1.06%)
Apr 25, 2003 4.105 4.105 4.105 4.105 4,148 -0.02(-0.42%)
Apr 24, 2003 4.122 4.122 4.122 4.122 6,222 +0.00(+0.00%)
Apr 23, 2003 4.122 4.122 4.122 4.122 2,765 +0.13(+3.26%)
Apr 22, 2003 3.992 3.992 3.992 3.992 3,457 -0.03(-0.76%)
Apr 21, 2003 4.022 4.022 4.022 4.022 0 +0.00(+0.00%)
Apr 17, 2003 4.074 4.074 4.022 4.022 6,683 -0.05(-1.17%)
Apr 16, 2003 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Apr 15, 2003 4.070 4.070 4.070 4.070 6,683 +0.03(+0.75%)
Apr 14, 2003 4.013 4.040 4.013 4.040 2,535 +0.12(+3.10%)
Apr 11, 2003 3.992 3.992 3.918 3.918 23,508 -0.10(-2.38%)
Apr 10, 2003 4.013 4.013 4.013 4.013 0 +0.00(+0.00%)
Apr 09, 2003 4.018 4.018 4.013 4.013 4,378 -0.01(-0.22%)
Apr 08, 2003 4.092 4.092 4.022 4.022 8,296 -0.10(-2.52%)
Apr 07, 2003 4.152 4.152 4.126 4.126 5,761 +0.03(+0.74%)
Apr 04, 2003 4.096 4.096 4.096 4.096 12,215 -0.00(-0.11%)
Apr 03, 2003 4.035 4.100 4.035 4.100 3,687 +0.03(+0.75%)
Apr 02, 2003 4.070 4.070 4.070 4.070 921 +0.16(+4.22%)
Apr 01, 2003 3.905 3.905 3.905 3.905 0 +0.00(+0.00%)
Mar 31, 2003 3.948 3.948 3.883 3.905 20,051 -0.06(-1.42%)
Mar 28, 2003 3.961 3.961 3.961 3.961 0 +0.00(+0.00%)
Mar 27, 2003 3.883 3.961 3.883 3.961 7,836 -0.00(-0.11%)
Mar 26, 2003 3.966 3.966 3.966 3.966 34,570 -0.02(-0.54%)
Mar 25, 2003 3.992 3.992 3.987 3.987 7,375 +0.02(+0.44%)
Mar 24, 2003 4.035 4.035 3.970 3.970 9,910 -0.07(-1.61%)
Mar 21, 2003 3.957 4.161 3.953 4.035 4,148 +0.07(+1.86%)
Mar 20, 2003 3.961 3.961 3.961 3.961 2,304 +0.03(+0.77%)
Mar 19, 2003 3.901 3.931 3.901 3.931 2,996 +0.03(+0.67%)
Mar 18, 2003 3.914 3.914 3.883 3.905 23,508 +0.07(+1.81%)
Mar 17, 2003 3.797 3.836 3.797 3.836 2,765 +0.07(+1.73%)
Mar 14, 2003 3.771 3.771 3.771 3.771 0 +0.00(+0.00%)
Mar 13, 2003 3.640 3.771 3.640 3.771 7,375 +0.13(+3.45%)
Mar 12, 2003 3.645 3.645 3.645 3.645 691 -0.04(-1.18%)
Mar 11, 2003 3.649 3.766 3.649 3.688 11,754 -0.03(-0.70%)
Mar 07, 2003 3.666 3.714 3.666 3.714 16,363 +0.02(+0.59%)
Mar 06, 2003 3.749 3.749 3.692 3.692 12,445 -0.08(-2.18%)
Mar 05, 2003 3.775 3.775 3.775 3.775 4,148 -0.01(-0.23%)
Mar 04, 2003 3.788 3.788 3.784 3.784 6,222 -0.02(-0.46%)
Mar 03, 2003 3.853 3.853 3.801 3.801 7,144 -0.05(-1.35%)
Feb 28, 2003 3.801 3.853 3.801 3.853 10,832 -0.00(-0.11%)
Feb 27, 2003 3.857 3.857 3.857 3.857 5,300 -0.06(-1.44%)
Feb 26, 2003 3.879 3.914 3.879 3.914 1,152 +0.11(+2.97%)
Feb 25, 2003 3.827 3.827 3.801 3.801 7,375 -0.03(-0.68%)
Feb 24, 2003 3.857 3.857 3.827 3.827 14,058 -0.05(-1.34%)
Feb 21, 2003 3.857 3.879 3.857 3.879 4,378 +0.02(+0.56%)
Feb 20, 2003 3.857 3.857 3.857 3.857 3,457 -0.03(-0.67%)
Feb 19, 2003 3.883 3.883 3.883 3.883 2,304 -0.03(-0.67%)
Feb 18, 2003 3.818 3.931 3.818 3.909 27,887 +0.06(+1.46%)
Feb 14, 2003 3.840 3.853 3.840 3.853 16,593 +0.00(+0.00%)
Feb 13, 2003 3.849 3.853 3.831 3.853 5,531 +0.00(+0.00%)
Feb 12, 2003 3.853 3.853 3.853 3.853 691 -0.03(-0.78%)
Feb 11, 2003 3.883 3.883 3.883 3.883 2,304 -0.02(-0.56%)
Feb 10, 2003 3.909 3.909 3.905 3.905 6,222 -0.03(-0.66%)
Feb 07, 2003 3.931 3.931 3.931 3.931 0 +0.00(+0.00%)
Feb 06, 2003 3.909 3.931 3.905 3.931 12,215 -0.03(-0.77%)
Feb 05, 2003 3.961 3.961 3.961 3.961 4,839 +0.03(+0.66%)
Feb 04, 2003 3.935 3.935 3.935 3.935 230 -0.08(-1.95%)
Feb 03, 2003 3.987 4.013 3.987 4.013 10,832 +0.05(+1.31%)
Jan 31, 2003 3.961 3.961 3.961 3.961 5,070 -0.01(-0.22%)
Jan 30, 2003 3.992 3.992 3.970 3.970 5,300 -0.04(-1.08%)
Jan 29, 2003 4.009 4.013 3.970 4.013 3,687 -0.04(-1.07%)
Jan 28, 2003 4.057 4.057 4.057 4.057 5,761 -0.00(-0.11%)
Jan 27, 2003 4.061 4.061 4.061 4.061 691 -0.06(-1.47%)
Jan 24, 2003 4.122 4.122 4.122 4.122 5,761 -0.00(-0.11%)
Jan 23, 2003 4.131 4.131 4.126 4.126 6,914 -0.06(-1.35%)
Jan 22, 2003 4.183 4.183 4.183 4.183 19,820 -0.05(-1.13%)
Jan 21, 2003 4.209 4.235 4.209 4.230 8,066 -0.03(-0.71%)
Jan 17, 2003 4.274 4.274 4.261 4.261 921 +0.00(+0.00%)
Jan 16, 2003 4.287 4.287 4.256 4.261 4,839 +0.03(+0.72%)
Jan 15, 2003 4.317 4.317 4.230 4.230 22,125 -0.10(-2.21%)
Jan 14, 2003 4.339 4.339 4.326 4.326 2,304 +0.01(+0.30%)
Jan 13, 2003 4.382 4.382 4.313 4.313 17,515 -0.05(-1.09%)
Jan 10, 2003 4.361 4.361 4.361 4.361 4,148 +0.01(+0.20%)
Jan 09, 2003 4.248 4.417 4.248 4.352 9,910 +0.00(+0.00%)
Jan 08, 2003 4.365 4.365 4.352 4.352 8,527 -0.03(-0.79%)
Jan 07, 2003 4.426 4.426 4.387 4.387 14,289 -0.01(-0.30%)
Jan 06, 2003 4.322 4.426 4.317 4.400 11,062 +0.10(+2.22%)
Jan 03, 2003 4.296 4.304 4.296 4.304 4,148 +0.02(+0.40%)
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.