Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KLD 400 Social Ishares MSCI ETF (NY: DSI )

100.60 +0.76 (+0.76%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.756	4.756	4.756	4.756	489	+0.07(+1.57%)
May 27, 2004	4.719	4.719	4.682	4.682	4,654	+0.04(+0.79%)
May 26, 2004	4.645	4.645	4.645	4.645	1,224	-0.00(-0.09%)
May 25, 2004	4.588	4.650	4.588	4.650	3,184	+0.05(+1.15%)
May 24, 2004	4.596	4.596	4.596	4.596	1,224	+0.01(+0.18%)
May 21, 2004	4.588	4.588	4.588	4.588	0	+0.00(+0.00%)
May 20, 2004	4.584	4.588	4.584	4.588	15,188	-0.01(-0.27%)
May 19, 2004	4.580	4.641	4.580	4.601	44,339	-0.01(-0.18%)
May 18, 2004	4.609	4.609	4.609	4.609	734	-0.01(-0.18%)
May 17, 2004	4.621	4.645	4.576	4.617	149,922	-0.00(-0.09%)
May 14, 2004	4.605	4.641	4.605	4.621	16,658	-0.03(-0.70%)
May 13, 2004	4.609	4.654	4.609	4.654	9,063	+0.02(+0.44%)
May 12, 2004	4.596	4.633	4.596	4.633	98,478	+0.02(+0.53%)
May 11, 2004	4.609	4.609	4.609	4.609	0	+0.00(+0.00%)
May 10, 2004	4.625	4.662	4.609	4.609	26,211	-0.04(-0.97%)
May 07, 2004	4.654	4.654	4.654	4.654	0	+0.00(+0.00%)
May 06, 2004	4.796	4.796	4.654	4.654	17,392	-0.07(-1.38%)
May 05, 2004	4.674	4.719	4.674	4.719	7,104	+0.01(+0.26%)
May 04, 2004	4.735	4.735	4.686	4.707	32,336	-0.02(-0.43%)

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 San Anselmo

Find A Business

or Browse Listings

KLD 400 Social Ishares MSCI ETF (NY: DSI )

Historical Prices