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 (%)
Jul 31, 2013 28.49 28.60 28.40 28.40 12,085 -0.04(-0.14%)
Jul 30, 2013 28.45 28.50 28.39 28.45 10,463 +0.04(+0.16%)
Jul 29, 2013 28.45 28.47 28.34 28.40 12,557 -0.07(-0.25%)
Jul 26, 2013 28.36 28.47 28.27 28.47 10,079 +0.02(+0.07%)
Jul 25, 2013 28.35 28.49 28.30 28.45 14,026 +0.09(+0.32%)
Jul 24, 2013 28.54 28.54 28.33 28.36 9,036 -0.09(-0.32%)
Jul 23, 2013 28.59 28.59 28.45 28.45 26,317 -0.07(-0.24%)
Jul 22, 2013 28.43 28.54 28.43 28.52 16,583 +0.04(+0.13%)
Jul 19, 2013 28.39 28.48 28.35 28.48 28,825 -0.05(-0.16%)
Jul 18, 2013 28.49 28.63 28.49 28.53 12,499 +0.07(+0.24%)
Jul 17, 2013 28.48 28.52 28.45 28.46 22,424 +0.04(+0.13%)
Jul 16, 2013 28.59 28.59 28.37 28.42 26,093 -0.12(-0.40%)
Jul 15, 2013 28.51 28.56 28.46 28.54 23,447 +0.07(+0.26%)
Jul 12, 2013 28.36 28.47 28.36 28.46 11,045 +0.05(+0.19%)
Jul 11, 2013 28.31 28.43 28.30 28.41 68,420 +0.39(+1.40%)
Jul 10, 2013 27.98 28.07 27.91 28.02 24,792 +0.04(+0.15%)
Jul 09, 2013 27.89 28.00 27.75 27.98 19,173 +0.22(+0.81%)
Jul 08, 2013 27.77 27.85 27.73 27.75 32,399 +0.11(+0.41%)
Jul 05, 2013 27.55 27.64 27.38 27.64 14,201 +0.25(+0.92%)
Jul 03, 2013 27.29 27.44 27.23 27.38 14,569 +0.04(+0.14%)
Jul 02, 2013 27.34 27.51 27.30 27.34 27,680 -0.04(-0.16%)
Jul 01, 2013 27.40 27.59 27.39 27.39 10,491 +0.15(+0.56%)
Jun 28, 2013 27.31 27.42 27.20 27.24 45,566 -0.17(-0.64%)
Jun 27, 2013 27.37 27.43 27.34 27.41 21,090 +0.19(+0.69%)
Jun 26, 2013 27.10 27.23 27.08 27.22 13,275 +0.27(+1.01%)
Jun 25, 2013 26.86 26.98 26.81 26.95 105,757 +0.16(+0.59%)
Jun 24, 2013 26.68 26.87 26.46 26.79 20,893 -0.14(-0.53%)
Jun 21, 2013 27.05 27.05 26.72 26.94 55,884 +0.09(+0.34%)
Jun 20, 2013 27.32 27.32 26.82 26.85 20,058 -0.74(-2.68%)
Jun 19, 2013 27.90 27.93 27.59 27.59 19,237 -0.32(-1.14%)
Jun 18, 2013 27.77 27.97 27.77 27.91 27,522 +0.20(+0.73%)
Jun 17, 2013 27.70 27.87 27.56 27.70 116,768 +0.18(+0.67%)
Jun 14, 2013 27.64 27.70 27.46 27.52 21,015 -0.13(-0.47%)
Jun 13, 2013 27.24 27.65 27.17 27.65 61,362 +0.38(+1.39%)
Jun 12, 2013 27.65 27.68 27.26 27.27 12,822 -0.21(-0.76%)
Jun 11, 2013 27.57 27.63 27.44 27.48 8,021 -0.24(-0.88%)
Jun 10, 2013 27.84 27.84 27.67 27.72 58,914 -0.04(-0.16%)
Jun 07, 2013 27.58 27.77 27.54 27.77 20,566 +0.43(+1.58%)
Jun 06, 2013 27.27 27.34 27.03 27.33 8,043 +0.12(+0.45%)
Jun 05, 2013 27.32 27.32 27.16 27.21 6,572 -0.38(-1.37%)
Jun 04, 2013 27.69 27.81 27.54 27.59 10,265 -0.09(-0.34%)
Jun 03, 2013 27.64 27.69 27.46 27.69 56,404 +0.10(+0.38%)
May 31, 2013 27.83 27.95 27.58 27.58 25,589 -0.33(-1.20%)
May 30, 2013 27.87 28.02 27.86 27.91 26,859 +0.09(+0.31%)
May 29, 2013 27.91 27.91 27.70 27.83 9,062 -0.24(-0.87%)
May 28, 2013 28.06 28.28 28.03 28.07 7,595 +0.29(+1.04%)
May 24, 2013 27.66 27.82 27.66 27.78 6,927 -0.06(-0.23%)
May 23, 2013 27.64 27.89 27.64 27.85 60,235 -0.08(-0.27%)
May 22, 2013 28.16 28.42 27.86 27.92 201,013 -0.26(-0.91%)
May 21, 2013 28.14 28.22 28.06 28.18 67,093 +0.10(+0.35%)
May 20, 2013 28.11 28.19 28.06 28.08 11,985 -0.04(-0.14%)
May 17, 2013 27.93 28.13 27.93 28.12 20,014 +0.19(+0.69%)
May 16, 2013 27.98 28.01 27.93 27.93 8,081 -0.03(-0.10%)
May 15, 2013 27.76 27.99 27.74 27.96 41,826 +0.52(+1.89%)
May 13, 2013 27.41 27.48 27.36 27.44 14,955 +0.05(+0.18%)
May 10, 2013 27.32 27.41 27.32 27.39 11,448 +0.06(+0.21%)
May 09, 2013 27.29 27.38 27.29 27.33 3,609 +0.04(+0.13%)
May 08, 2013 27.21 27.29 27.19 27.29 14,278 +0.08(+0.29%)
May 07, 2013 27.19 27.22 27.13 27.22 11,102 +0.08(+0.28%)
May 06, 2013 27.10 27.14 27.09 27.14 5,580 +0.04(+0.16%)
May 03, 2013 26.98 27.14 26.80 27.10 32,170 +0.30(+1.12%)
May 02, 2013 26.56 26.80 26.56 26.80 18,666 +0.27(+1.02%)
May 01, 2013 26.64 26.66 26.52 26.53 9,204 -0.18(-0.68%)
Apr 30, 2013 26.71 26.75 26.61 26.71 54,482 -0.03(-0.10%)
Apr 29, 2013 26.53 26.74 26.53 26.73 17,898 +0.19(+0.71%)
Apr 26, 2013 26.61 26.56 26.45 26.54 4,887 -0.02(-0.07%)
Apr 25, 2013 26.57 26.68 26.55 26.56 8,405 +0.05(+0.18%)
Apr 24, 2013 26.54 26.55 26.50 26.51 8,643 +0.00(+0.01%)
Apr 23, 2013 26.36 26.54 26.32 26.51 34,421 +0.23(+0.88%)
Apr 22, 2013 26.16 26.28 26.05 26.28 10,585 +0.14(+0.55%)
Apr 19, 2013 25.96 26.14 25.96 26.14 59,735 +0.25(+0.98%)
Apr 18, 2013 26.10 26.10 25.86 25.88 9,160 -0.12(-0.46%)
Apr 17, 2013 26.17 26.17 25.89 26.00 13,768 -0.22(-0.84%)
Apr 16, 2013 26.13 26.26 26.13 26.22 15,590 +0.16(+0.61%)
Apr 15, 2013 26.41 26.41 26.03 26.06 22,639 -0.45(-1.69%)
Apr 12, 2013 26.49 26.51 26.41 26.51 11,031 -0.04(-0.14%)
Apr 11, 2013 26.49 26.60 26.49 26.55 9,588 +0.05(+0.19%)
Apr 10, 2013 26.25 26.50 26.25 26.50 5,047 +0.30(+1.15%)
Apr 09, 2013 26.09 26.26 26.06 26.19 14,471 +0.15(+0.57%)
Apr 08, 2013 25.89 26.07 25.85 26.05 15,645 +0.20(+0.76%)
Apr 05, 2013 25.78 25.85 25.71 25.85 9,886 -0.18(-0.69%)
Apr 04, 2013 26.05 26.06 25.96 26.03 20,295 +0.02(+0.09%)
Apr 03, 2013 26.14 26.14 25.94 26.00 5,497 -0.28(-1.06%)
Apr 02, 2013 26.17 26.28 26.16 26.28 13,295 +0.24(+0.91%)
Apr 01, 2013 26.22 26.24 26.04 26.05 21,641 -0.16(-0.60%)
Mar 28, 2013 26.07 26.24 26.07 26.20 51,681 +0.14(+0.55%)
Mar 27, 2013 25.93 26.06 25.89 26.06 8,034 -0.01(-0.03%)
Mar 26, 2013 25.98 26.07 25.96 26.07 9,142 +0.20(+0.78%)
Mar 25, 2013 26.04 26.04 25.77 25.87 21,783 -0.09(-0.34%)
Mar 22, 2013 25.97 26.00 25.95 25.95 18,472 +0.13(+0.52%)
Mar 21, 2013 25.86 25.93 25.82 25.82 76,059 -0.21(-0.81%)
Mar 20, 2013 25.97 26.03 25.94 26.03 6,200 +0.27(+1.06%)
Mar 19, 2013 25.89 25.92 25.65 25.76 14,964 -0.05(-0.19%)
Mar 18, 2013 25.76 25.93 25.73 25.81 24,832 -0.17(-0.65%)
Mar 15, 2013 25.99 26.02 25.93 25.97 137,423 -0.08(-0.32%)
Mar 14, 2013 26.03 26.06 26.00 26.06 4,933 +0.13(+0.49%)
Mar 13, 2013 25.91 25.95 25.84 25.93 13,510 +0.04(+0.14%)
Mar 12, 2013 25.90 25.91 25.82 25.90 11,571 +0.01(+0.03%)
Mar 11, 2013 25.81 25.90 25.81 25.89 24,259 +0.08(+0.31%)
Mar 08, 2013 25.82 25.82 25.75 25.81 5,071 +0.07(+0.27%)
Mar 07, 2013 25.73 25.76 25.72 25.74 22,778 +0.07(+0.28%)
Mar 06, 2013 25.71 25.71 25.66 25.67 17,494 +0.05(+0.18%)
Mar 05, 2013 25.66 25.66 25.62 25.62 11,153 +0.23(+0.90%)
Mar 04, 2013 25.19 25.39 25.19 25.39 10,191 +0.16(+0.64%)
Mar 01, 2013 25.03 25.23 25.03 25.23 12,574 +0.12(+0.48%)
Feb 28, 2013 25.11 25.24 25.11 25.11 30,397 -0.07(-0.28%)
Feb 27, 2013 24.96 25.18 24.96 25.18 4,264 +0.38(+1.54%)
Feb 26, 2013 24.78 24.83 24.69 24.80 82,926 -0.24(-0.94%)
Feb 22, 2013 24.97 25.03 24.91 25.03 11,733 +0.19(+0.77%)
Feb 21, 2013 24.97 25.27 24.76 24.84 21,598 -0.31(-1.24%)
Feb 20, 2013 25.32 25.32 25.15 25.15 21,731 -0.13(-0.53%)
Feb 19, 2013 25.18 25.29 25.17 25.29 32,616 +0.17(+0.67%)
Feb 15, 2013 25.16 25.17 25.09 25.12 12,369 -0.02(-0.08%)
Feb 14, 2013 25.05 25.16 25.05 25.14 3,837 +0.06(+0.25%)
Feb 13, 2013 25.17 25.17 25.08 25.08 2,189 -0.05(-0.22%)
Feb 12, 2013 25.11 25.15 25.08 25.13 41,228 +0.04(+0.16%)
Feb 11, 2013 25.10 25.10 25.03 25.09 66,141 +0.02(+0.09%)
Feb 08, 2013 24.95 25.10 24.95 25.07 30,437 +0.13(+0.52%)
Feb 07, 2013 24.97 24.97 24.78 24.94 18,379 -0.04(-0.16%)
Feb 06, 2013 24.85 24.98 24.85 24.98 23,272 +0.26(+1.06%)
Feb 04, 2013 24.82 24.89 24.72 24.72 31,060 +0.58(+2.39%)
Jan 15, 2013 23.99 24.15 23.99 24.14 54,001 +0.09(+0.37%)
Jan 14, 2013 24.08 24.10 24.02 24.05 20,019 +0.01(+0.04%)
Jan 11, 2013 23.99 24.04 23.98 24.04 17,816 +0.03(+0.14%)
Jan 10, 2013 24.00 24.02 23.89 24.01 30,490 +0.12(+0.51%)
Jan 09, 2013 23.87 23.93 23.86 23.88 32,238 +0.09(+0.36%)
Jan 08, 2013 23.80 23.82 23.71 23.80 93,402 -0.06(-0.25%)
Jan 07, 2013 23.85 23.89 23.79 23.86 57,360 -0.08(-0.32%)
Jan 04, 2013 23.87 23.97 23.85 23.93 59,336 +0.12(+0.49%)
Jan 03, 2013 23.84 23.88 23.78 23.82 51,137 +0.01(+0.04%)
Jan 02, 2013 23.69 23.81 23.64 23.81 43,825 +0.54(+2.30%)
Dec 31, 2012 22.90 23.27 23.27 23.27 105,938 +0.34(+1.49%)
Dec 28, 2012 23.01 23.12 22.93 22.93 20,946 -0.27(-1.16%)
Dec 27, 2012 23.20 23.22 22.94 23.20 18,545 -0.02(-0.08%)
Dec 26, 2012 23.20 23.22 23.16 23.22 14,417 -0.09(-0.39%)
Dec 24, 2012 23.40 23.40 23.28 23.31 38,016 -0.09(-0.40%)
Dec 21, 2012 23.34 23.43 23.28 23.40 41,084 -0.17(-0.71%)
Dec 20, 2012 23.50 23.57 23.45 23.57 121,719 +0.01(+0.06%)
Dec 19, 2012 23.66 23.66 23.52 23.56 7,965 -0.15(-0.63%)
Dec 18, 2012 23.46 23.71 23.46 23.70 64,540 +0.31(+1.34%)
Dec 17, 2012 23.24 23.43 23.24 23.39 22,219 +0.21(+0.89%)
Dec 14, 2012 23.23 23.25 23.16 23.18 8,884 -0.08(-0.35%)
Dec 13, 2012 23.45 23.47 23.22 23.27 31,424 -0.14(-0.61%)
Dec 12, 2012 23.51 23.51 23.41 23.41 39,246 +0.00(+0.00%)
Dec 11, 2012 23.43 23.46 23.37 23.41 37,282 +0.17(+0.73%)
Dec 10, 2012 23.17 23.26 23.17 23.24 15,993 +0.05(+0.23%)
Dec 07, 2012 23.17 23.18 23.10 23.18 10,781 +0.06(+0.25%)
Dec 06, 2012 23.08 23.13 23.06 23.13 21,978 +0.08(+0.33%)
Dec 05, 2012 23.01 23.12 22.92 23.05 5,833 +0.05(+0.23%)
Dec 04, 2012 23.07 23.07 22.92 23.00 9,323 -0.07(-0.31%)
Nov 30, 2012 23.09 23.09 23.03 23.07 44,830 -0.02(-0.08%)
Nov 29, 2012 23.06 23.10 23.06 23.09 4,018 +0.15(+0.68%)
Nov 28, 2012 22.79 22.94 22.70 22.93 4,120 +0.10(+0.42%)
Nov 27, 2012 22.89 22.90 22.83 22.83 11,669 -0.09(-0.41%)
Nov 26, 2012 22.90 22.93 22.83 22.93 13,968 +0.01(+0.04%)
Nov 23, 2012 22.79 22.93 22.79 22.92 4,734 +0.21(+0.93%)
Nov 21, 2012 22.65 22.72 22.64 22.71 62,812 +0.04(+0.18%)
Nov 20, 2012 22.61 22.67 22.57 22.67 6,127 +0.05(+0.24%)
Nov 19, 2012 22.53 22.62 22.53 22.62 2,265 +0.31(+1.41%)
Nov 16, 2012 22.20 22.30 22.08 22.30 4,002 +0.11(+0.48%)
Nov 15, 2012 22.25 22.31 22.09 22.19 118,723 -0.00(-0.02%)
Nov 14, 2012 22.58 22.58 22.20 22.20 5,409 -0.30(-1.32%)
Nov 13, 2012 22.47 22.70 22.47 22.49 19,326 -0.07(-0.30%)
Nov 12, 2012 22.63 22.63 22.54 22.56 21,882 -0.08(-0.34%)
Nov 09, 2012 22.50 22.67 22.50 22.64 11,684 -0.02(-0.08%)
Nov 08, 2012 22.80 22.86 22.65 22.66 15,611 -0.20(-0.88%)
Nov 07, 2012 23.09 23.09 22.74 22.86 41,991 -0.40(-1.72%)
Nov 06, 2012 23.20 23.33 23.14 23.26 5,490 +0.12(+0.50%)
Nov 05, 2012 23.01 23.14 22.99 23.14 7,940 +0.09(+0.41%)
Nov 02, 2012 23.32 23.32 23.05 23.05 7,570 -0.12(-0.53%)
Nov 01, 2012 23.02 23.21 23.02 23.17 30,806 +0.30(+1.33%)
Oct 31, 2012 22.93 22.97 22.85 22.87 5,887 -0.04(-0.16%)
Oct 26, 2012 22.78 22.90 22.90 22.90 6,689 +0.08(+0.37%)
Oct 25, 2012 22.83 22.83 22.74 22.82 50,420 +0.04(+0.16%)
Oct 24, 2012 22.95 22.95 22.78 22.78 140,157 -0.10(-0.43%)
Oct 23, 2012 22.88 22.92 22.80 22.88 31,127 -0.28(-1.23%)
Oct 19, 2012 23.49 23.53 23.09 23.16 18,557 -0.37(-1.56%)
Oct 18, 2012 23.55 23.60 23.43 23.53 16,267 -0.06(-0.25%)
Oct 17, 2012 23.51 23.61 23.51 23.59 13,029 +0.08(+0.35%)
Oct 16, 2012 23.40 23.51 23.40 23.51 9,657 +0.22(+0.94%)
Oct 15, 2012 23.16 23.29 23.12 23.29 18,185 +0.18(+0.78%)
Oct 12, 2012 23.09 23.11 23.09 23.11 2,307 -0.10(-0.42%)
Oct 11, 2012 23.31 23.31 23.19 23.21 5,427 +0.06(+0.27%)
Oct 10, 2012 23.26 23.26 23.14 23.14 1,875 -0.22(-0.92%)
Oct 09, 2012 23.34 23.36 23.34 23.36 8,897 -0.21(-0.88%)
Oct 08, 2012 23.57 23.57 23.57 23.57 10,701 -0.05(-0.21%)
Oct 05, 2012 23.75 23.75 23.58 23.62 8,052 +0.01(+0.04%)
Oct 04, 2012 23.57 23.61 23.54 23.61 8,777 +0.15(+0.63%)
Oct 03, 2012 23.47 23.53 23.40 23.46 13,234 +0.05(+0.23%)
Oct 02, 2012 23.51 23.51 23.32 23.40 33,687 +0.01(+0.06%)
Oct 01, 2012 23.44 23.54 23.38 23.39 12,699 +0.02(+0.11%)
Sep 28, 2012 23.27 23.42 23.27 23.37 3,764 -0.07(-0.30%)
Sep 27, 2012 23.29 23.47 23.29 23.44 12,875 +0.22(+0.93%)
Sep 26, 2012 23.36 23.36 23.18 23.22 46,246 -0.13(-0.58%)
Sep 25, 2012 23.62 23.66 23.36 23.36 11,733 -0.31(-1.33%)
Sep 24, 2012 23.57 23.67 23.56 23.67 38,681 +0.00(+0.00%)
Sep 21, 2012 23.77 23.77 23.67 23.67 12,817 +0.01(+0.06%)
Sep 20, 2012 23.58 23.66 23.57 23.66 13,726 -0.04(-0.15%)
Sep 19, 2012 23.64 23.76 23.64 23.69 35,888 +0.05(+0.21%)
Sep 18, 2012 23.64 23.66 23.61 23.64 11,277 -0.04(-0.19%)
Sep 17, 2012 23.74 23.74 23.63 23.69 4,589 -0.08(-0.32%)
Sep 14, 2012 23.70 23.86 23.70 23.76 21,471 +0.10(+0.42%)
Sep 13, 2012 23.36 23.71 23.33 23.67 74,531 +0.30(+1.30%)
Sep 12, 2012 23.33 23.40 23.32 23.36 16,763 +0.06(+0.27%)
Sep 11, 2012 23.34 23.34 23.29 23.30 3,930 +0.04(+0.19%)
Sep 10, 2012 23.33 23.37 23.25 23.25 3,794 -0.06(-0.27%)
Sep 07, 2012 23.30 23.33 23.30 23.32 26,065 +0.01(+0.05%)
Sep 06, 2012 22.97 23.31 22.97 23.30 228,105 +0.45(+1.97%)
Sep 05, 2012 22.91 22.91 22.82 22.85 4,283 -0.02(-0.09%)
Sep 04, 2012 22.87 22.93 22.76 22.87 171,606 -0.03(-0.12%)
Aug 31, 2012 22.82 22.94 22.82 22.90 8,508 +0.06(+0.28%)
Aug 30, 2012 22.83 22.84 22.73 22.84 7,317 -0.10(-0.46%)
Aug 29, 2012 22.90 22.99 22.87 22.94 57,133 +0.04(+0.18%)
Aug 27, 2012 22.90 22.97 22.90 22.90 70,408 -0.03(-0.12%)
Aug 24, 2012 22.74 22.93 22.74 22.93 52,573 +0.13(+0.57%)
Aug 23, 2012 22.91 22.91 22.77 22.80 9,603 -0.17(-0.72%)
Aug 22, 2012 22.95 22.98 22.89 22.96 9,534 +0.04(+0.16%)
Aug 21, 2012 23.09 23.09 22.93 22.93 35,964 -0.09(-0.41%)
Aug 20, 2012 22.98 23.02 22.96 23.02 5,577 -0.04(-0.16%)
Aug 17, 2012 23.06 23.06 23.02 23.06 11,056 +0.08(+0.33%)
Aug 16, 2012 22.85 23.01 22.85 22.98 5,154 +0.16(+0.71%)
Aug 15, 2012 22.74 22.82 22.74 22.82 9,380 -0.01(-0.05%)
Aug 14, 2012 22.84 22.84 22.79 22.83 20,823 +0.14(+0.63%)
Aug 13, 2012 22.69 22.69 22.69 22.69 536 -0.02(-0.07%)
Aug 10, 2012 22.67 22.71 22.67 22.70 6,649 -0.04(-0.18%)
Aug 09, 2012 22.76 22.78 22.72 22.75 31,233 +0.02(+0.11%)
Aug 08, 2012 22.64 22.76 22.63 22.72 21,319 +0.01(+0.03%)
Aug 07, 2012 22.65 22.76 22.65 22.71 20,823 +0.13(+0.59%)
Aug 06, 2012 22.55 22.62 22.55 22.58 21,683 +0.12(+0.54%)
Aug 03, 2012 22.19 22.52 22.19 22.46 7,309 +0.43(+1.95%)
Aug 02, 2012 22.18 22.21 21.92 22.03 22,309 -0.23(-1.03%)
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.