Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

103.62 +0.27 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.939 3.939 3.939 3.939 0 +0.00(+0.00%)
Jul 30, 2003 3.939 3.939 3.939 3.939 1,227 +0.01(+0.21%)
Jul 29, 2003 3.939 3.939 3.931 3.931 10,066 -0.14(-3.50%)
Jul 28, 2003 4.069 4.073 4.065 4.073 12,275 +0.13(+3.20%)
Jul 25, 2003 3.947 3.947 3.947 3.947 6,383 +0.04(+1.15%)
Jul 24, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 23, 2003 3.902 3.902 3.902 3.902 0 +0.00(+0.00%)
Jul 22, 2003 3.890 3.910 3.886 3.902 18,659 +0.04(+1.16%)
Jul 21, 2003 3.869 3.869 3.857 3.857 14,485 -0.01(-0.32%)
Jul 18, 2003 3.869 3.869 3.869 3.869 0 +0.00(+0.00%)
Jul 17, 2003 3.869 3.869 3.869 3.869 12,275 -0.03(-0.73%)
Jul 16, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 15, 2003 3.898 3.898 3.898 3.898 0 +0.00(+0.00%)
Jul 14, 2003 3.898 3.898 3.898 3.898 491 +0.00(+0.10%)
Jul 11, 2003 3.894 3.894 3.894 3.894 7,856 -0.01(-0.21%)
Jul 10, 2003 3.910 3.910 3.902 3.902 10,802 -0.05(-1.24%)
Jul 09, 2003 3.971 3.992 3.951 3.951 5,155 -0.04(-1.02%)
Jul 08, 2003 3.992 3.992 3.992 3.992 1,473 +0.00(+0.00%)
Jul 07, 2003 4.032 4.032 3.992 3.992 15,221 +0.04(+1.03%)
Jul 03, 2003 3.951 3.951 3.951 3.951 0 +0.00(+0.00%)
Jul 02, 2003 3.955 3.955 3.951 3.951 6,137 +0.04(+1.04%)
Jul 01, 2003 3.967 3.967 3.910 3.910 2,455 -0.07(-1.74%)
Jun 30, 2003 3.979 3.979 3.979 3.979 0 +0.00(+0.00%)
Jun 27, 2003 3.979 3.979 3.979 3.979 6,137 -0.00(-0.10%)
Jun 26, 2003 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Jun 25, 2003 3.992 3.992 3.983 3.983 2,700 -0.02(-0.41%)
Jun 24, 2003 4.000 4.000 4.000 4.000 982 +0.05(+1.34%)
Jun 23, 2003 4.061 4.061 3.947 3.947 12,766 -0.13(-3.10%)
Jun 20, 2003 4.073 4.073 4.073 4.073 2,455 +0.06(+1.52%)
Jun 19, 2003 4.395 4.395 4.012 4.012 13,748 -0.26(-6.01%)
Jun 18, 2003 3.869 4.269 3.869 4.269 3,928 +0.31(+7.71%)
Jun 17, 2003 3.963 3.963 3.963 3.963 0 +0.00(+0.00%)
Jun 16, 2003 3.963 3.963 3.963 3.963 2,700 -0.17(-4.04%)
Jun 13, 2003 4.199 4.199 4.130 4.130 5,401 -0.07(-1.74%)
Jun 12, 2003 4.203 4.203 4.203 4.203 736 -0.00(-0.10%)
Jun 11, 2003 4.207 4.207 4.207 4.207 1,227 -0.00(-0.10%)
Jun 10, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Jun 09, 2003 4.212 4.212 4.212 4.212 0 +0.00(+0.00%)
Jun 06, 2003 4.277 4.277 4.199 4.212 71,199 +0.04(+0.88%)
Jun 05, 2003 4.179 4.179 4.175 4.175 8,101 -0.00(-0.10%)
Jun 04, 2003 4.179 4.179 4.179 4.179 1,227 +0.02(+0.49%)
Jun 03, 2003 4.159 4.159 4.159 4.159 4,910 -0.02(-0.39%)
Jun 02, 2003 4.171 4.175 4.171 4.175 3,928 +0.06(+1.49%)
May 30, 2003 4.114 4.114 4.114 4.114 4,910 +0.05(+1.30%)
May 29, 2003 4.069 4.073 4.061 4.061 9,084 -0.01(-0.30%)
May 28, 2003 4.077 4.077 4.073 4.073 3,437 +0.08(+2.04%)
May 27, 2003 3.992 3.992 3.992 3.992 1,227 +0.07(+1.66%)
May 23, 2003 3.947 3.947 3.926 3.926 15,712 -0.02(-0.52%)
May 22, 2003 3.951 3.951 3.947 3.947 6,383 +0.05(+1.36%)
May 21, 2003 3.898 3.898 3.894 3.894 12,030 -0.01(-0.21%)
May 20, 2003 3.902 3.902 3.902 3.902 2,455 -0.03(-0.73%)
May 19, 2003 3.967 3.967 3.931 3.931 982 -0.02(-0.52%)
May 16, 2003 3.951 3.951 3.951 3.951 2,455 -0.05(-1.32%)
May 15, 2003 4.004 4.004 4.004 4.004 0 +0.00(+0.00%)
May 14, 2003 4.004 4.004 4.004 4.004 6,628 -0.03(-0.71%)
May 13, 2003 4.032 4.032 4.032 4.032 245 +0.04(+0.92%)
May 12, 2003 3.996 3.996 3.996 3.996 1,964 +0.05(+1.34%)
May 09, 2003 3.943 3.943 3.943 3.943 2,455 -0.03(-0.82%)
May 08, 2003 3.975 3.975 3.975 3.975 1,964 -0.00(-0.10%)
May 07, 2003 3.996 3.996 3.979 3.979 22,832 -0.02(-0.41%)
May 06, 2003 3.996 3.996 3.996 3.996 11,539 +0.00(+0.00%)
May 05, 2003 3.996 3.996 3.996 3.996 0 +0.00(+0.00%)
May 02, 2003 3.971 3.996 3.971 3.996 6,874 +0.17(+4.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.