Quantcast

KLD Select Social Index Historical Stock Prices

(ETF)
SUSA 
$115.2302
*  
0.4648
0.4%
Get SUSA Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading SUSA now


Community Rating:
View:    SUSA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2018 TO 16-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 115.43 115.78 115.15 115.2302 9,534
07/16/2018 115.78 115.78 115.15 115.2302 9,534
07/13/2018 115.6 115.93 115.4003 115.695 7,800
07/12/2018 114.8 115.4681 114.8 115.37 11,005
07/11/2018 114.76 114.9 114.39 114.39 11,154
07/10/2018 115.1 115.455 115.1 115.365 13,390
07/09/2018 114.54 114.8966 114.43 114.8966 19,174
07/06/2018 113.58 114.2574 113.24 114.2574 7,841
07/05/2018 112.86 113.27 112.41 113.234 37,436
07/03/2018 113.47 113.47 112.2494 112.2715 8,566
07/02/2018 112.29 112.7818 111.8401 112.7818 16,199
06/29/2018 112.85 113.62 112.805 112.805 12,114
06/28/2018 111.7 112.4816 111.33 112.2128 16,014
06/27/2018 112.62 113.44 111.7394 111.781 31,975
06/26/2018 112.85 112.999 112.3187 112.44 23,195
06/25/2018 114.12 114.12 112.1999 112.925 41,415
06/22/2018 114.32 114.37 113.98 114.04 28,690
06/21/2018 114.89 115.15 113.82 114.0171 11,321
06/20/2018 115.38 115.38 114.755 114.81 10,908
06/19/2018 114.3 114.8646 114.18 114.695 11,493
06/18/2018 114.91 115.55 114.72 115.53 13,627
06/15/2018 115.01 115.6999 114.867 115.5947 14,992
06/14/2018 115.58 115.8488 115.435 115.6299 12,695
06/13/2018 115.92 116.01 115.5135 115.5593 14,357
06/12/2018 115.69 116.02 115.69 115.851 8,956
06/11/2018 115.4 115.98 115.4 115.71 17,586
06/08/2018 114.72 115.2499 114.72 115.2499 8,361
06/07/2018 115.13 115.63 114.5799 114.85 18,810
06/06/2018 114.42 115 114.0862 115 40,629
06/05/2018 113.96 114.1101 113.6945 113.99 13,130
06/04/2018 114.18 114.18 113.715 113.84 25,758
06/01/2018 112.58 113.46 112.58 113.46 14,355
05/31/2018 112.79 112.79 111.7851 112.12 10,858
05/30/2018 111.96 113.2067 111.96 113 32,787
05/29/2018 112.36 112.43 111.02 111.6 15,894
05/25/2018 112.65 113.0012 112.49 112.88 69,551
05/24/2018 112.83 113.25 112.3679 113.031 13,310
05/23/2018 112.48 113.37 112.4211 113.37 17,495
05/22/2018 113.66 113.66 112.66 112.66 12,983
05/21/2018 113.37 113.5758 113.0201 113.14 13,050
05/18/2018 112.67 112.67 112.2748 112.49 9,940
05/17/2018 112.58 113.1728 112.58 112.7139 6,935
05/16/2018 112.44 113.008 112.44 112.665 15,680
05/15/2018 113.28 113.28 112.1 112.46 23,230
05/14/2018 113.73 114.0083 113.3378 113.45 21,124
05/11/2018 113.82 113.82 113.19 113.45 11,328
05/10/2018 112.95 113.62 112.64 113.4351 11,941
05/09/2018 112.05 112.736 111.515 112.3907 20,421
05/08/2018 111.44 111.7768 110.9705 111.4497 13,236
05/07/2018 111.59 112.118 111.5279 111.76 14,719
05/04/2018 109.66 111.7 109.5 111.37 13,373
05/03/2018 109.87 110.17 108.3698 109.77 23,499
05/02/2018 111.4 111.4 110.2299 110.2299 9,983
05/01/2018 110.67 110.89 109.98 110.79 10,457
04/30/2018 112.22 112.45 110.985 111.23 10,443
04/27/2018 111.82 112.16 111.3701 111.845 9,414
04/26/2018 111.27 111.94 110.705 111.5337 11,728
04/25/2018 110.47 110.79 109.809 110.55 7,479
04/24/2018 112.48 112.48 110.07 110.502 38,695
04/23/2018 112.21 112.69 111.7733 112.07 10,025
04/20/2018 112.6 112.7088 111.46 111.7448 8,115
04/19/2018 113.68 113.68 112.6 112.97 9,854
04/18/2018 113.86 114.215 113.65 113.77 12,675
04/17/2018 113.03 113.91 113.03 113.61 15,629
04/16/2018 112.07 112.81 111.75 112.53 20,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio