KLD 400 Social Ishares MSCI ETF (NY: DSI )

107.68 -0.43 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.15 59.15 58.11 59.06 106,253 +0.10(+0.16%)
Jul 30, 2020 58.59 59.02 58.16 58.96 223,775 -0.17(-0.29%)
Jul 29, 2020 58.59 59.25 58.59 59.13 124,398 +0.70(+1.19%)
Jul 28, 2020 58.83 58.91 58.37 58.44 193,022 -0.47(-0.79%)
Jul 27, 2020 58.54 58.96 58.54 58.91 126,967 +0.52(+0.89%)
Jul 24, 2020 58.37 58.55 58.17 58.39 100,175 -0.46(-0.79%)
Jul 23, 2020 59.54 59.71 58.70 58.85 70,676 -0.75(-1.26%)
Jul 22, 2020 59.13 59.64 59.13 59.60 69,511 +0.43(+0.73%)
Jul 21, 2020 59.64 59.64 59.08 59.16 142,088 -0.07(-0.12%)
Jul 20, 2020 58.54 59.27 58.32 59.23 73,293 +0.67(+1.14%)
Jul 17, 2020 58.58 58.71 58.17 58.56 94,726 +0.31(+0.53%)
Jul 16, 2020 58.17 58.34 58.04 58.25 69,494 -0.30(-0.51%)
Jul 15, 2020 58.64 58.70 58.09 58.55 124,620 +0.54(+0.93%)
Jul 14, 2020 56.96 58.04 56.74 58.01 102,801 +0.82(+1.43%)
Jul 13, 2020 58.30 58.69 57.15 57.20 163,544 -0.70(-1.21%)
Jul 10, 2020 57.39 57.93 57.22 57.90 89,697 +0.50(+0.87%)
Jul 09, 2020 57.84 57.85 56.81 57.40 89,286 -0.31(-0.55%)
Jul 08, 2020 57.43 57.71 57.11 57.71 77,847 +0.45(+0.79%)
Jul 07, 2020 57.56 58.06 57.26 57.26 76,045 -0.61(-1.05%)
Jul 06, 2020 57.77 57.92 57.59 57.87 95,003 +0.82(+1.44%)
Jul 02, 2020 57.29 57.55 56.93 57.04 111,702 +0.37(+0.66%)
Jul 01, 2020 56.50 56.87 56.43 56.67 106,982 +0.36(+0.64%)
Jun 30, 2020 55.40 56.51 55.35 56.31 159,348 +0.92(+1.66%)
Jun 29, 2020 54.79 55.39 54.37 55.39 180,480 +0.76(+1.40%)
Jun 26, 2020 55.72 55.72 54.50 54.63 175,412 -1.30(-2.32%)
Jun 25, 2020 55.18 55.95 54.85 55.93 103,709 +0.63(+1.15%)
Jun 24, 2020 56.36 56.47 55.06 55.29 109,914 -1.45(-2.56%)
Jun 23, 2020 57.02 57.22 56.69 56.74 136,767 +0.20(+0.35%)
Jun 22, 2020 55.98 56.60 55.80 56.55 166,323 +0.37(+0.65%)
Jun 19, 2020 57.20 57.20 55.93 56.18 136,222 -0.27(-0.48%)
Jun 18, 2020 56.16 56.48 56.07 56.45 95,996 +0.12(+0.21%)
Jun 17, 2020 56.75 56.87 56.28 56.33 244,221 -0.20(-0.35%)
Jun 16, 2020 57.02 57.02 55.76 56.53 146,024 +1.01(+1.82%)
Jun 15, 2020 53.86 55.68 53.83 55.52 226,225 +0.46(+0.83%)
Jun 12, 2020 55.86 55.86 54.09 55.07 104,735 +0.68(+1.24%)
Jun 11, 2020 56.33 56.41 54.35 54.39 148,520 -3.29(-5.71%)
Jun 10, 2020 57.99 58.21 57.57 57.68 93,818 -0.19(-0.32%)
Jun 09, 2020 57.80 58.10 57.66 57.87 119,257 -0.46(-0.79%)
Jun 08, 2020 57.88 58.33 57.65 58.33 177,050 +0.63(+1.09%)
Jun 05, 2020 57.20 57.94 57.20 57.70 149,861 +1.34(+2.38%)
Jun 04, 2020 56.37 56.68 55.97 56.36 335,170 -0.22(-0.39%)
Jun 03, 2020 56.29 56.73 56.29 56.58 180,929 +0.62(+1.11%)
Jun 02, 2020 55.64 55.96 55.35 55.96 152,974 +0.51(+0.92%)
Jun 01, 2020 55.13 55.57 55.00 55.45 311,875 +0.19(+0.34%)
May 29, 2020 54.95 55.35 54.40 55.26 152,170 +0.29(+0.53%)
May 28, 2020 55.30 55.68 54.81 54.97 127,323 -0.12(-0.22%)
May 27, 2020 54.89 55.09 53.89 55.09 127,738 +0.70(+1.28%)
May 26, 2020 54.90 55.03 54.30 54.40 287,015 +0.65(+1.21%)
May 22, 2020 53.55 53.80 53.39 53.74 69,683 +0.13(+0.25%)
May 21, 2020 54.02 54.07 53.48 53.61 99,290 -0.40(-0.73%)
May 20, 2020 53.70 54.12 53.62 54.00 139,641 +0.95(+1.80%)
May 19, 2020 53.47 53.79 53.04 53.05 271,639 -0.50(-0.93%)
May 18, 2020 53.22 53.85 53.16 53.55 190,288 +1.50(+2.88%)
May 15, 2020 51.24 52.08 51.18 52.05 94,450 +0.37(+0.72%)
May 14, 2020 50.60 51.67 50.10 51.67 204,151 +0.62(+1.22%)
May 13, 2020 51.91 52.15 50.63 51.05 173,730 -0.93(-1.80%)
May 12, 2020 53.37 53.37 51.98 51.98 144,798 -1.16(-2.19%)
May 11, 2020 52.72 53.43 52.64 53.15 166,327 +0.02(+0.04%)
May 08, 2020 52.83 53.14 52.76 53.12 194,987 +0.94(+1.81%)
May 07, 2020 52.20 52.52 52.08 52.18 389,102 +0.66(+1.29%)
May 06, 2020 52.11 52.25 51.52 51.52 203,729 -0.33(-0.64%)
May 05, 2020 51.92 52.40 51.77 51.85 105,415 +0.50(+0.97%)
May 04, 2020 50.71 51.35 50.50 51.35 282,742 +0.27(+0.52%)
May 01, 2020 51.59 51.65 50.86 51.08 155,948 -1.33(-2.54%)
Apr 30, 2020 52.79 52.80 52.17 52.41 296,630 -0.58(-1.10%)
Apr 29, 2020 52.56 53.28 52.47 52.99 101,893 +1.54(+3.00%)
Apr 28, 2020 52.44 52.45 51.37 51.45 123,224 -0.26(-0.50%)
Apr 27, 2020 51.30 51.88 51.29 51.71 164,251 +0.84(+1.66%)
Apr 24, 2020 50.45 50.97 50.05 50.86 120,686 +0.68(+1.36%)
Apr 23, 2020 50.55 51.03 50.12 50.18 105,398 -0.11(-0.22%)
Apr 22, 2020 50.00 50.54 49.74 50.29 502,484 +1.30(+2.65%)
Apr 21, 2020 49.81 49.85 48.87 48.99 165,878 -1.67(-3.30%)
Apr 20, 2020 50.86 51.42 50.59 50.66 208,810 -0.91(-1.76%)
Apr 17, 2020 51.43 51.57 50.86 51.57 245,571 +1.43(+2.85%)
Apr 16, 2020 50.14 50.22 49.45 50.15 137,511 +0.23(+0.47%)
Apr 15, 2020 50.05 50.22 49.54 49.91 224,443 -1.19(-2.33%)
Apr 14, 2020 50.45 51.22 50.30 51.10 455,469 +1.63(+3.30%)
Apr 13, 2020 49.94 49.94 48.84 49.47 513,824 -0.66(-1.31%)
Apr 09, 2020 50.00 50.66 49.73 50.13 650,028 +0.62(+1.26%)
Apr 08, 2020 48.52 49.69 48.10 49.50 178,024 +1.56(+3.25%)
Apr 07, 2020 49.52 49.63 47.93 47.94 188,141 +0.00(+0.01%)
Apr 06, 2020 46.47 48.24 46.39 47.94 145,378 +3.18(+7.10%)
Apr 03, 2020 45.34 45.63 44.26 44.76 170,220 -0.74(-1.63%)
Apr 02, 2020 44.27 45.61 44.25 45.50 234,109 +1.04(+2.35%)
Apr 01, 2020 44.75 45.40 44.08 44.46 232,568 -1.94(-4.18%)
Mar 31, 2020 47.12 47.51 46.28 46.40 357,016 -0.88(-1.85%)
Mar 30, 2020 45.89 47.38 45.70 47.28 354,579 +1.70(+3.72%)
Mar 27, 2020 45.46 46.85 45.31 45.58 216,816 -1.56(-3.31%)
Mar 26, 2020 44.98 47.15 44.98 47.14 259,004 +2.73(+6.16%)
Mar 25, 2020 44.35 46.11 43.25 44.41 242,151 +0.32(+0.73%)
Mar 24, 2020 42.16 44.13 42.16 44.09 263,094 +4.01(+10.02%)
Mar 23, 2020 41.12 41.40 39.42 40.07 315,610 -1.36(-3.29%)
Mar 20, 2020 43.81 44.05 41.29 41.43 216,791 -1.75(-4.06%)
Mar 19, 2020 42.61 44.29 41.40 43.19 214,581 +0.19(+0.44%)
Mar 18, 2020 42.40 43.66 40.61 43.00 319,875 -2.16(-4.79%)
Mar 17, 2020 43.47 45.58 42.12 45.16 415,118 +2.48(+5.81%)
Mar 16, 2020 43.58 46.00 42.57 42.68 350,619 -5.85(-12.05%)
Mar 13, 2020 47.04 48.53 44.75 48.53 511,249 +4.03(+9.07%)
Mar 12, 2020 45.51 47.54 41.38 44.49 418,917 -4.60(-9.37%)
Mar 11, 2020 50.36 50.37 48.40 49.09 418,285 -2.48(-4.82%)
Mar 10, 2020 50.88 51.60 48.98 51.58 295,855 +2.47(+5.03%)
Mar 09, 2020 49.37 50.79 48.96 49.11 305,354 -4.14(-7.78%)
Mar 06, 2020 52.59 53.42 51.95 53.25 135,547 -0.93(-1.72%)
Mar 05, 2020 54.65 55.12 53.75 54.18 115,476 -1.86(-3.32%)
Mar 04, 2020 54.92 56.04 54.38 56.04 338,247 +2.25(+4.19%)
Mar 03, 2020 55.61 56.26 53.34 53.79 190,210 -1.68(-3.02%)
Mar 02, 2020 53.53 55.47 52.94 55.47 248,584 +2.36(+4.45%)
Feb 28, 2020 51.67 53.15 51.35 53.11 405,379 -0.23(-0.44%)
Feb 27, 2020 54.73 55.46 53.34 53.34 200,664 -2.51(-4.50%)
Feb 26, 2020 56.43 57.04 55.74 55.85 163,966 -0.36(-0.64%)
Feb 25, 2020 58.18 58.34 56.02 56.22 345,959 -1.62(-2.79%)
Feb 24, 2020 57.92 58.47 57.65 57.83 312,163 -2.08(-3.47%)
Feb 21, 2020 60.37 60.37 59.74 59.91 172,591 -0.70(-1.16%)
Feb 20, 2020 60.73 60.89 60.03 60.61 93,506 -0.19(-0.32%)
Feb 19, 2020 60.71 60.88 60.70 60.80 71,490 +0.36(+0.59%)
Feb 18, 2020 60.40 60.59 60.24 60.45 219,113 -0.06(-0.09%)
Feb 14, 2020 60.45 60.53 60.25 60.51 89,242 +0.19(+0.31%)
Feb 13, 2020 60.11 60.52 60.11 60.32 83,258 -0.07(-0.12%)
Feb 12, 2020 60.30 60.39 60.17 60.39 108,595 +0.35(+0.59%)
Feb 11, 2020 60.30 60.41 59.95 60.04 86,849 +0.03(+0.05%)
Feb 10, 2020 59.35 60.01 59.35 60.01 98,248 +0.60(+1.02%)
Feb 07, 2020 59.58 59.67 59.34 59.41 101,660 -0.29(-0.49%)
Feb 06, 2020 59.72 59.77 59.51 59.70 104,636 +0.21(+0.35%)
Feb 05, 2020 59.57 59.57 59.13 59.49 91,241 +0.53(+0.89%)
Feb 04, 2020 58.77 59.16 58.73 58.97 105,232 +0.85(+1.46%)
Feb 03, 2020 57.76 58.31 57.76 58.12 151,617 +0.74(+1.29%)
Jan 31, 2020 58.33 58.33 57.19 57.37 185,009 -1.10(-1.88%)
Jan 30, 2020 58.00 58.52 57.80 58.47 99,355 +0.19(+0.33%)
Jan 29, 2020 58.60 58.60 58.25 58.28 87,762 -0.07(-0.11%)
Jan 28, 2020 58.07 58.51 57.91 58.35 91,673 +0.66(+1.14%)
Jan 27, 2020 57.63 57.99 57.42 57.69 199,128 -0.99(-1.69%)
Jan 24, 2020 59.42 59.42 58.46 58.68 117,025 -0.48(-0.82%)
Jan 23, 2020 59.07 59.19 58.74 59.17 107,638 +0.01(+0.02%)
Jan 22, 2020 59.32 59.47 59.10 59.15 206,427 +0.05(+0.09%)
Jan 21, 2020 59.08 59.24 59.00 59.10 146,443 -0.08(-0.13%)
Jan 17, 2020 59.08 59.19 58.99 59.17 88,190 +0.23(+0.39%)
Jan 16, 2020 58.69 58.95 58.66 58.95 101,005 +0.50(+0.85%)
Jan 15, 2020 58.30 58.58 58.29 58.45 266,963 +0.22(+0.38%)
Jan 14, 2020 58.34 58.48 58.18 58.23 142,164 -0.11(-0.19%)
Jan 13, 2020 58.05 58.34 57.96 58.34 121,394 +0.46(+0.80%)
Jan 10, 2020 58.16 58.17 57.84 57.88 82,507 -0.10(-0.17%)
Jan 09, 2020 57.90 57.98 57.79 57.98 81,442 +0.38(+0.65%)
Jan 08, 2020 57.24 57.82 57.24 57.60 108,762 +0.38(+0.66%)
Jan 07, 2020 57.34 57.38 57.20 57.22 139,670 -0.18(-0.31%)
Jan 06, 2020 56.84 57.40 56.84 57.40 195,118 +0.22(+0.38%)
Jan 03, 2020 57.02 57.37 57.01 57.18 118,077 -0.42(-0.73%)
Jan 02, 2020 57.33 57.60 57.22 57.60 169,815 +0.53(+0.92%)
Dec 31, 2019 56.80 57.13 56.80 57.08 160,383 +0.10(+0.17%)
Dec 30, 2019 57.39 57.39 56.91 56.98 102,346 -0.37(-0.64%)
Dec 27, 2019 57.50 57.50 57.25 57.34 73,246 -0.00(-0.01%)
Dec 26, 2019 57.24 57.35 57.20 57.35 60,188 +0.25(+0.44%)
Dec 24, 2019 57.19 57.23 57.05 57.10 45,884 -0.04(-0.08%)
Dec 23, 2019 57.32 57.32 57.10 57.14 121,752 -0.02(-0.03%)
Dec 20, 2019 57.03 57.18 56.99 57.16 215,528 +0.37(+0.65%)
Dec 19, 2019 56.57 56.79 56.55 56.79 177,924 +0.27(+0.48%)
Dec 18, 2019 56.56 56.63 56.50 56.52 72,023 +0.04(+0.08%)
Dec 17, 2019 56.62 56.63 56.47 56.48 104,868 -0.07(-0.13%)
Dec 16, 2019 56.47 56.63 56.47 56.55 100,334 +0.30(+0.53%)
Dec 13, 2019 56.23 56.44 56.06 56.25 193,169 +0.05(+0.09%)
Dec 12, 2019 55.79 56.36 55.73 56.20 140,804 +0.46(+0.82%)
Dec 11, 2019 55.68 55.79 55.63 55.74 133,297 +0.12(+0.21%)
Dec 10, 2019 55.63 55.77 55.58 55.62 62,851 -0.02(-0.04%)
Dec 09, 2019 55.67 55.83 55.65 55.65 127,428 -0.07(-0.13%)
Dec 06, 2019 55.65 55.83 55.65 55.72 101,645 +0.47(+0.85%)
Dec 05, 2019 55.29 55.29 55.05 55.25 115,509 +0.09(+0.15%)
Dec 04, 2019 55.06 55.29 55.06 55.16 65,367 +0.33(+0.60%)
Dec 03, 2019 54.71 54.84 54.40 54.84 202,996 -0.33(-0.59%)
Dec 02, 2019 55.73 55.73 55.05 55.16 305,380 -0.49(-0.88%)
Nov 29, 2019 55.77 55.80 55.62 55.65 45,972 -0.19(-0.34%)
Nov 27, 2019 55.80 55.86 55.69 55.84 92,367 +0.15(+0.26%)
Nov 26, 2019 55.55 55.70 55.50 55.69 123,925 +0.20(+0.37%)
Nov 25, 2019 55.19 55.49 55.19 55.49 213,778 +0.52(+0.94%)
Nov 22, 2019 55.04 55.08 54.83 54.97 154,155 +0.08(+0.14%)
Nov 21, 2019 55.07 55.07 54.81 54.90 143,531 -0.14(-0.25%)
Nov 20, 2019 55.12 55.21 54.72 55.04 96,951 -0.18(-0.33%)
Nov 19, 2019 55.31 55.31 55.13 55.22 52,674 +0.04(+0.07%)
Nov 18, 2019 55.07 55.22 55.00 55.18 136,380 +0.04(+0.08%)
Nov 15, 2019 55.07 55.14 54.95 55.14 149,938 +0.35(+0.63%)
Nov 14, 2019 54.62 54.79 54.54 54.79 162,357 +0.07(+0.13%)
Nov 13, 2019 54.48 54.76 54.41 54.72 76,392 +0.10(+0.18%)
Nov 12, 2019 54.57 54.82 54.53 54.62 67,381 +0.17(+0.30%)
Nov 11, 2019 54.38 54.50 54.30 54.46 71,523 -0.15(-0.27%)
Nov 08, 2019 54.36 54.60 54.27 54.60 101,645 +0.20(+0.37%)
Nov 07, 2019 54.47 54.61 54.30 54.40 209,727 +0.18(+0.33%)
Nov 06, 2019 54.25 54.25 54.05 54.22 115,336 +0.06(+0.11%)
Nov 05, 2019 54.34 54.37 54.15 54.16 55,390 -0.13(-0.24%)
Nov 04, 2019 54.40 54.40 54.25 54.30 109,847 +0.19(+0.36%)
Nov 01, 2019 53.95 54.11 53.92 54.10 86,884 +0.45(+0.83%)
Oct 31, 2019 53.85 53.85 53.44 53.66 94,539 -0.21(-0.39%)
Oct 30, 2019 53.72 53.90 53.46 53.86 87,362 +0.21(+0.40%)
Oct 29, 2019 53.63 53.84 53.59 53.65 93,313 -0.04(-0.07%)
Oct 28, 2019 53.61 53.73 53.58 53.69 97,196 +0.33(+0.61%)
Oct 25, 2019 53.01 53.47 53.01 53.36 83,088 +0.33(+0.62%)
Oct 24, 2019 53.06 53.11 52.85 53.03 163,179 +0.18(+0.35%)
Oct 23, 2019 52.61 52.85 52.59 52.85 49,975 +0.17(+0.32%)
Oct 22, 2019 53.20 53.20 52.68 52.68 63,539 -0.34(-0.63%)
Oct 21, 2019 52.94 53.02 52.81 53.02 66,128 +0.33(+0.62%)
Oct 18, 2019 52.76 52.90 52.51 52.69 106,707 -0.18(-0.33%)
Oct 17, 2019 52.97 53.05 52.75 52.86 70,764 +0.10(+0.20%)
Oct 16, 2019 52.74 52.86 52.64 52.76 131,504 -0.16(-0.30%)
Oct 15, 2019 52.55 53.02 52.55 52.92 163,609 +0.52(+0.99%)
Oct 14, 2019 52.41 52.49 52.34 52.40 64,509 -0.07(-0.14%)
Oct 11, 2019 52.43 52.83 52.43 52.47 123,366 +0.60(+1.15%)
Oct 10, 2019 51.51 52.05 51.51 51.87 84,233 +0.32(+0.63%)
Oct 09, 2019 51.40 51.72 51.33 51.55 63,258 +0.51(+1.00%)
Oct 08, 2019 51.52 51.57 51.04 51.04 126,513 -0.81(-1.56%)
Oct 07, 2019 51.92 52.19 51.81 51.85 85,070 -0.21(-0.40%)
Oct 04, 2019 51.55 52.08 51.55 52.06 108,815 +0.67(+1.30%)
Oct 03, 2019 50.92 51.39 50.46 51.39 72,153 +0.46(+0.89%)
Oct 02, 2019 51.55 51.62 50.67 50.93 248,074 -0.96(-1.85%)
Oct 01, 2019 52.75 52.78 51.86 51.90 86,038 -0.70(-1.33%)
Sep 30, 2019 52.47 52.72 52.37 52.59 85,852 +0.24(+0.45%)
Sep 27, 2019 52.83 52.83 52.14 52.36 59,469 -0.33(-0.62%)
Sep 26, 2019 52.72 52.83 52.40 52.68 77,600 -0.00(-0.01%)
Sep 25, 2019 52.35 52.78 52.08 52.69 73,313 +0.37(+0.71%)
Sep 24, 2019 52.99 53.07 52.16 52.32 237,756 -0.59(-1.11%)
Sep 23, 2019 52.70 53.02 52.70 52.90 181,455 +0.05(+0.10%)
Sep 20, 2019 53.27 53.31 52.72 52.85 94,446 -0.33(-0.61%)
Sep 19, 2019 53.16 53.38 53.07 53.18 126,589 +0.13(+0.25%)
Sep 18, 2019 52.97 53.08 52.60 53.05 134,796 -0.04(-0.07%)
Sep 17, 2019 52.92 53.10 52.88 53.08 51,176 +0.12(+0.23%)
Sep 16, 2019 52.96 53.03 52.83 52.96 74,352 -0.18(-0.34%)
Sep 13, 2019 53.24 53.31 53.08 53.14 61,273 +0.00(+0.00%)
Sep 12, 2019 53.09 53.32 53.02 53.14 93,093 +0.26(+0.49%)
Sep 11, 2019 52.66 52.91 52.53 52.88 45,959 +0.25(+0.48%)
Sep 10, 2019 52.55 52.63 52.26 52.63 344,593 -0.13(-0.24%)
Sep 09, 2019 53.01 53.01 52.58 52.76 56,919 -0.05(-0.10%)
Sep 06, 2019 52.90 52.94 52.78 52.81 66,767 +0.01(+0.02%)
Sep 05, 2019 52.53 52.88 52.53 52.80 86,334 +0.76(+1.46%)
Sep 04, 2019 51.87 52.05 51.74 52.04 59,473 +0.57(+1.10%)
Sep 03, 2019 51.51 51.69 51.30 51.47 71,394 -0.36(-0.68%)
Aug 30, 2019 52.18 52.18 51.68 51.83 140,718 -0.04(-0.07%)
Aug 29, 2019 51.72 51.99 51.61 51.87 81,800 +0.65(+1.27%)
Aug 28, 2019 50.73 51.22 50.58 51.22 143,811 +0.31(+0.60%)
Aug 27, 2019 51.33 51.39 50.81 50.91 51,708 -0.12(-0.24%)
Aug 26, 2019 50.92 51.03 50.61 51.03 156,753 +0.58(+1.14%)
Aug 23, 2019 51.55 51.79 50.22 50.46 130,576 -1.33(-2.56%)
Aug 22, 2019 52.00 52.01 51.47 51.78 69,097 -0.08(-0.15%)
Aug 21, 2019 51.87 51.94 51.74 51.86 75,926 +0.43(+0.83%)
Aug 20, 2019 51.77 51.79 51.40 51.43 78,747 -0.41(-0.79%)
Aug 19, 2019 51.74 51.95 51.64 51.84 116,842 +0.64(+1.26%)
Aug 16, 2019 50.74 51.26 50.74 51.20 49,230 +0.76(+1.50%)
Aug 15, 2019 50.49 50.59 50.07 50.44 56,800 +0.09(+0.18%)
Aug 14, 2019 51.17 51.24 50.34 50.35 140,148 -1.50(-2.89%)
Aug 13, 2019 51.13 52.09 51.13 51.85 102,593 +0.68(+1.33%)
Aug 12, 2019 51.52 51.52 50.98 51.17 85,984 -0.61(-1.17%)
Aug 09, 2019 52.03 52.03 51.46 51.78 156,776 -0.35(-0.68%)
Aug 08, 2019 51.43 52.13 51.35 52.13 67,242 +1.02(+1.99%)
Aug 07, 2019 50.49 51.21 50.09 51.11 120,546 +0.07(+0.14%)
Aug 06, 2019 50.74 51.11 50.50 51.05 174,205 +0.66(+1.31%)
Aug 05, 2019 51.21 51.29 50.05 50.39 155,422 -1.59(-3.05%)
Aug 02, 2019 52.27 52.27 51.74 51.97 170,087 -0.43(-0.82%)
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.