Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.03 +0.23 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.433	4.465	4.433	4.465	1,469	-0.01(-0.18%)
May 28, 2002	4.474	4.510	4.474	4.474	19,844	-0.05(-1.08%)
May 27, 2002	4.535	4.535	4.522	4.522	12,249	+0.00(+0.00%)
May 24, 2002	4.535	4.535	4.522	4.522	12,249	+0.03(+0.73%)
May 23, 2002	4.510	4.535	4.490	4.490	19,844	+0.02(+0.37%)
May 22, 2002	4.449	4.490	4.449	4.474	34,789	+0.00(+0.00%)
May 21, 2002	4.494	4.531	4.474	4.474	23,274	-0.06(-1.26%)
May 20, 2002	4.531	4.531	4.531	4.531	1,200,485	+0.00(+0.00%)
May 17, 2002	4.531	4.531	4.531	4.531	5,144	-0.01(-0.27%)
May 16, 2002	4.543	4.543	4.543	4.543	734	+0.00(+0.00%)
May 15, 2002	4.543	4.543	4.531	4.543	23,274	+0.03(+0.63%)
May 14, 2002	4.494	4.514	4.494	4.514	17,394	+0.04(+1.00%)
May 13, 2002	4.469	4.469	4.469	4.469	0	+0.00(+0.00%)
May 10, 2002	4.469	4.469	4.469	4.469	11,759	+0.00(+0.00%)
May 09, 2002	4.474	4.474	4.469	4.469	22,784	+0.02(+0.46%)
May 08, 2002	4.490	4.490	4.449	4.449	21,804	+0.02(+0.37%)
May 07, 2002	4.433	4.465	4.433	4.433	68,109	-0.02(-0.46%)
May 06, 2002	4.429	4.453	4.429	4.453	20,579	+0.04(+1.02%)
May 03, 2002	4.408	4.408	4.408	4.408	2,939	+0.00(+0.00%)
May 02, 2002	4.388	4.408	4.388	4.408	43,119	+0.03(+0.75%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

KLD 400 Social Ishares MSCI ETF (NY: DSI )

Historical Prices