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 31, 2006	5.241	5.258	5.241	5.258	49,974	+0.00(+0.08%)
May 30, 2006	5.254	5.254	5.254	5.254	0	+0.00(+0.00%)
May 26, 2006	5.258	5.258	5.246	5.254	9,308	+0.03(+0.63%)
May 25, 2006	5.221	5.221	5.221	5.221	0	+0.00(+0.00%)
May 24, 2006	5.184	5.221	5.184	5.221	25,966	+0.04(+0.87%)
May 23, 2006	5.176	5.176	5.176	5.176	489	-0.04(-0.70%)
May 22, 2006	5.164	5.213	5.164	5.213	49,729	+0.02(+0.47%)
May 19, 2006	5.188	5.188	5.188	5.188	12,248	+0.00(+0.08%)
May 18, 2006	5.205	5.205	5.184	5.184	5,389	-0.04(-0.86%)
May 17, 2006	5.229	5.229	5.229	5.229	244	-0.04(-0.85%)
May 16, 2006	5.274	5.274	5.274	5.274	0	+0.00(+0.00%)
May 15, 2006	5.274	5.274	5.274	5.274	0	+0.00(+0.00%)
May 12, 2006	5.274	5.274	5.274	5.274	0	+0.00(+0.00%)
May 11, 2006	5.299	5.299	5.274	5.274	6,124	-0.06(-1.07%)
May 10, 2006	5.327	5.331	5.327	5.331	12,493	+0.02(+0.46%)
May 09, 2006	5.307	5.307	5.307	5.307	489	+0.00(+0.00%)
May 08, 2006	5.286	5.307	5.286	5.307	3,429	+0.00(+0.08%)
May 05, 2006	5.311	5.327	5.290	5.303	21,557	+0.01(+0.15%)
May 04, 2006	5.258	5.303	5.258	5.295	24,497	+0.07(+1.41%)
May 03, 2006	5.221	5.221	5.221	5.221	2,449	-0.03(-0.62%)
May 02, 2006	5.266	5.266	5.241	5.254	4,899	+0.01(+0.16%)

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