Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KLD )

0.9000 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 23, 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 (%)
May 22, 2024 0.8900 0.9100 0.8700 0.8700 94,369 +0.02(+2.35%)
May 21, 2024 0.7900 0.8900 0.7900 0.8500 349,737 +0.10(+13.33%)
May 17, 2024 0.7500 0 -0.06(-7.41%)
May 16, 2024 0.8400 0.8400 0.8050 0.8100 11,300 -0.04(-4.71%)
May 15, 2024 0.8400 0.8500 0.8400 0.8500 7,519 +0.01(+1.19%)
May 14, 2024 0.8400 0.8800 0.8400 0.8400 71,816 +0.01(+1.20%)
May 13, 2024 0.8300 0.8300 0.8300 0.8300 23,400 +0.01(+1.22%)
May 10, 2024 0.8000 0.8200 0.7800 0.8200 78,633 +0.04(+5.13%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
May 08, 2024 0.7800 0.7800 0.7800 0.7800 27,457 -0.02(-2.50%)
May 07, 2024 0.8000 0.8000 0.7900 0.8000 25,500 +0.00(+0.00%)
May 06, 2024 0.8000 0.8000 0.8000 0.8000 18,150 +0.00(+0.00%)
May 03, 2024 0.7500 0.8000 0.7500 0.8000 22,740 +0.02(+2.56%)
May 02, 2024 0.7800 0.7800 0.7800 0.7800 12,625 +0.00(+0.00%)
May 01, 2024 0.7800 0.7800 0.7800 0.7800 28,500 -0.02(-2.50%)
Apr 30, 2024 0.8000 0.8000 0.8000 0.8000 1,600 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.8000 0.7600 0.8000 32,129 +0.04(+5.26%)
Apr 26, 2024 0.7600 0.7600 0.7600 0.7600 500 +0.01(+1.33%)
Apr 25, 2024 0.7900 0.8000 0.7500 0.7500 40,544 -0.03(-3.23%)
Apr 24, 2024 0.7800 0.7800 0.7700 0.7750 23,500 -0.01(-0.64%)
Apr 23, 2024 0.7700 0.7800 0.7300 0.7800 34,910 +0.04(+5.41%)
Apr 22, 2024 0.7200 0.7600 0.7100 0.7400 117,268 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7700 0.7200 0.7300 205,770 -0.05(-6.41%)
Apr 18, 2024 0.7600 0.7800 0.7300 0.7800 82,077 +0.00(+0.00%)
Apr 17, 2024 0.8300 0.8300 0.7800 0.7800 10,200 -0.02(-2.50%)
Apr 16, 2024 0.7900 0.8000 0.7400 0.8000 42,674 +0.03(+3.90%)
Apr 15, 2024 0.8100 0.8100 0.7300 0.7700 93,046 -0.01(-1.28%)
Apr 12, 2024 0.8700 0.8900 0.7800 0.7800 60,456 -0.03(-3.70%)
Apr 11, 2024 0.7800 0.8200 0.7800 0.8100 32,233 +0.04(+5.19%)
Apr 09, 2024 0.7700 0 -0.01(-0.65%)
Apr 08, 2024 0.7700 0.7800 0.7500 0.7750 24,438 +0.02(+1.97%)
Apr 05, 2024 0.7600 0.7600 0.7500 0.7600 55,500 +0.00(+0.00%)
Apr 04, 2024 0.7700 0.7700 0.7600 0.7600 30,650 +0.00(+0.00%)
Apr 03, 2024 0.7700 0.7800 0.7500 0.7600 109,500 -0.01(-1.30%)
Apr 02, 2024 0.7500 0.7700 0.7400 0.7700 61,853 +0.00(+0.00%)
Apr 01, 2024 0.7600 0.7700 0.7600 0.7700 19,514 +0.02(+2.67%)
Mar 27, 2024 0.7500 0 +0.00(+0.00%)
Mar 26, 2024 0.7400 0.7500 0.7400 0.7500 20,290 +0.02(+2.04%)
Mar 25, 2024 0.7300 0.7400 0.7200 0.7350 20,075 -0.01(-0.68%)
Mar 22, 2024 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Mar 21, 2024 0.7500 0.7500 0.7400 0.7400 23,525 +0.00(+0.00%)
Mar 20, 2024 0.7400 0.7400 0.7400 0.7400 1,300 +0.00(+0.00%)
Mar 18, 2024 0.7400 300 +0.02(+2.78%)
Mar 15, 2024 0.7100 0.7200 0.7100 0.7200 2,400 -0.01(-1.37%)
Mar 14, 2024 0.7200 0.7400 0.7100 0.7300 35,731 +0.02(+2.10%)
Mar 13, 2024 0.7700 0.7700 0.7100 0.7150 44,500 -0.02(-2.05%)
Mar 12, 2024 0.7600 0.7600 0.7200 0.7300 77,100 -0.03(-3.95%)
Mar 11, 2024 0.7800 0.7800 0.7600 0.7600 6,000 -0.02(-2.56%)
Mar 08, 2024 0.7900 0.8000 0.7700 0.7800 47,620 -0.01(-1.27%)
Mar 07, 2024 0.7800 0.8000 0.7800 0.7900 52,105 -0.01(-1.25%)
Mar 06, 2024 0.8000 0.8000 0.7800 0.8000 22,269 +0.01(+1.27%)
Mar 05, 2024 0.7800 0.7900 0.7800 0.7900 36,600 +0.00(+0.00%)
Mar 04, 2024 0.7500 0.7900 0.7500 0.7900 51,500 +0.03(+3.95%)
Mar 01, 2024 0.7600 0.7600 0.7600 0.7600 5,500 +0.00(+0.00%)
Feb 29, 2024 0.7500 0.7700 0.7500 0.7600 30,360 +0.02(+2.70%)
Feb 28, 2024 0.7400 0.7400 0.7400 0.7400 9,393 +0.02(+2.78%)
Feb 27, 2024 0.7200 0.7200 0.7200 0.7200 8,300 +0.00(+0.00%)
Feb 26, 2024 0.7100 0.7200 0.7100 0.7200 8,000 +0.02(+2.86%)
Feb 23, 2024 0.7000 0.7100 0.7000 0.7000 7,458 +0.00(+0.00%)
Feb 22, 2024 0.7100 0.7200 0.7000 0.7000 7,000 -0.01(-1.41%)
Feb 21, 2024 0.7400 0.7400 0.7100 0.7100 40,400 -0.03(-4.05%)
Feb 20, 2024 0.7700 0.7700 0.7400 0.7400 26,800 +0.02(+2.78%)
Feb 16, 2024 0.7200 0 +0.03(+4.35%)
Feb 15, 2024 0.7000 0.7100 0.6800 0.6900 25,760 -0.01(-1.43%)
Feb 14, 2024 0.6900 0.7000 0.6900 0.7000 1,200 +0.00(+0.00%)
Feb 13, 2024 0.7200 0.7400 0.6800 0.7000 62,273 -0.04(-5.41%)
Feb 12, 2024 0.7300 0.7500 0.7100 0.7400 33,544 +0.02(+2.78%)
Feb 09, 2024 0.7000 0.7300 0.7000 0.7200 6,250 +0.02(+2.86%)
Feb 08, 2024 0.7100 0.7200 0.7000 0.7000 22,000 +0.00(+0.00%)
Feb 07, 2024 0.7100 0.7300 0.6900 0.7000 65,800 -0.01(-1.41%)
Feb 06, 2024 0.7100 0.7100 0.7100 0.7100 1,310 -0.02(-2.74%)
Feb 05, 2024 0.7100 0.7300 0.7100 0.7300 7,500 +0.00(+0.00%)
Feb 02, 2024 0.7500 0.7500 0.7000 0.7300 51,420 -0.01(-1.35%)
Feb 01, 2024 0.7900 0.7900 0.7400 0.7400 82,400 -0.03(-3.90%)
Jan 31, 2024 0.7700 0.7800 0.7700 0.7700 8,002 +0.00(+0.00%)
Jan 30, 2024 0.7600 0.7800 0.7600 0.7700 13,560 -0.01(-1.28%)
Jan 29, 2024 0.8200 0.8200 0.7800 0.7800 7,458 +0.00(+0.00%)
Jan 26, 2024 0.7700 0.7800 0.7700 0.7800 11,500 +0.00(+0.00%)
Jan 25, 2024 0.7600 0.7900 0.7600 0.7800 29,000 +0.00(+0.00%)
Jan 24, 2024 0.7600 0.7800 0.7600 0.7800 18,200 +0.03(+4.00%)
Jan 23, 2024 0.7600 0.7600 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 22, 2024 0.7600 0.8000 0.7500 0.7500 49,004 -0.03(-3.85%)
Jan 19, 2024 0.7300 0.7800 0.7300 0.7800 57,886 +0.06(+8.33%)
Jan 18, 2024 0.7400 0.7400 0.7000 0.7200 108,500 -0.02(-2.70%)
Jan 17, 2024 0.7300 0.7800 0.7200 0.7400 121,117 +0.00(+0.00%)
Jan 16, 2024 0.6200 0.7500 0.6200 0.7400 186,167 +0.14(+23.33%)
Jan 15, 2024 0.6000 0.6000 0.5900 0.6000 18,500 +0.00(+0.00%)
Jan 12, 2024 0.6100 0.6100 0.6000 0.6000 16,500 -0.01(-1.64%)
Jan 11, 2024 0.6400 0.6400 0.6100 0.6100 32,285 -0.02(-3.17%)
Jan 10, 2024 0.6500 0.6500 0.6300 0.6300 7,250 -0.04(-5.97%)
Jan 09, 2024 0.6700 0.6700 0.6700 0.6700 1,500 +0.00(+0.00%)
Jan 08, 2024 0.6700 0.6700 0.6700 0.6700 7,002 +0.00(+0.00%)
Jan 05, 2024 0.6700 0.6900 0.6600 0.6700 64,500 +0.01(+1.52%)
Jan 04, 2024 0.6600 0.6600 0.6600 0.6600 7,415 +0.01(+1.54%)
Jan 03, 2024 0.6500 0.6500 0.6500 0.6500 6,250 -0.03(-4.41%)
Jan 02, 2024 0.6400 0.6900 0.6400 0.6800 15,880 +0.03(+4.62%)
Dec 29, 2023 0.6500 0 +0.00(+0.00%)
Dec 28, 2023 0.6500 0.6500 0.6500 0.6500 1,500 +0.00(+0.00%)
Dec 27, 2023 0.6300 0.6600 0.6300 0.6500 72,800 +0.04(+6.56%)
Dec 22, 2023 0.6100 0 +0.01(+1.67%)
Dec 21, 2023 0.5900 0.6000 0.5900 0.6000 9,000 +0.02(+3.45%)
Dec 20, 2023 0.5800 0.5800 0.5800 0.5800 42,200 -0.01(-0.85%)
Dec 19, 2023 0.6100 0.6100 0.5800 0.5850 47,200 -0.04(-5.65%)
Dec 18, 2023 0.6200 0.6200 0.6150 0.6200 31,000 +0.00(+0.00%)
Dec 15, 2023 0.6400 0.6400 0.6200 0.6200 13,000 +0.00(+0.00%)
Dec 14, 2023 0.6200 0.6200 0.5950 0.6200 54,529 +0.03(+5.08%)
Dec 13, 2023 0.6200 0.6200 0.5700 0.5900 38,500 +0.01(+1.72%)
Dec 12, 2023 0.6000 0.6000 0.5800 0.5800 144,500 -0.01(-1.69%)
Dec 11, 2023 0.6100 0.6100 0.5900 0.5900 11,310 -0.02(-3.28%)
Dec 08, 2023 0.6100 0.6200 0.6100 0.6100 14,500 -0.01(-1.61%)
Dec 07, 2023 0.6000 0.6400 0.6000 0.6200 20,841 +0.00(+0.00%)
Dec 06, 2023 0.6200 0.6500 0.6200 0.6200 13,300 -0.02(-3.13%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 5,000 +0.01(+1.59%)
Dec 04, 2023 0.6700 0.6700 0.6200 0.6300 21,300 -0.03(-4.55%)
Dec 01, 2023 0.6700 0.6800 0.6600 0.6600 2,300 +0.01(+1.54%)
Nov 30, 2023 0.6300 0.6500 0.6300 0.6500 58,904 +0.02(+3.17%)
Nov 29, 2023 0.6300 0.6300 0.6300 0.6300 11,020 +0.00(+0.00%)
Nov 28, 2023 0.6000 0.6300 0.5900 0.6300 27,650 +0.02(+3.28%)
Nov 27, 2023 0.6000 0.6100 0.5900 0.6100 17,000 +0.02(+3.39%)
Nov 24, 2023 0.6000 0.6000 0.5900 0.5900 4,500 +0.00(+0.00%)
Nov 23, 2023 0.6200 0.6200 0.5800 0.5900 156,200 -0.01(-1.67%)
Nov 22, 2023 0.6000 0.6000 0.6000 0.6000 6,412 -0.01(-1.64%)
Nov 21, 2023 0.6100 0.6300 0.6100 0.6100 42,500 +0.01(+1.67%)
Nov 20, 2023 0.6300 0.6300 0.6000 0.6000 34,769 -0.01(-1.64%)
Nov 17, 2023 0.6200 0.6200 0.6100 0.6100 1,250 -0.02(-3.17%)
Nov 16, 2023 0.6500 0.6500 0.6300 0.6300 38,500 +0.00(+0.00%)
Nov 15, 2023 0.6300 0.6300 0.6300 0.6300 515 -0.01(-1.56%)
Nov 14, 2023 0.6200 0.6400 0.6200 0.6400 18,550 +0.02(+3.23%)
Nov 13, 2023 0.6100 0.6200 0.6100 0.6200 46,432 +0.03(+5.08%)
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 505 +0.00(+0.00%)
Nov 09, 2023 0.6000 0.6000 0.5900 0.5900 10,350 +0.00(+0.00%)
Nov 08, 2023 0.6200 0.6200 0.5700 0.5900 144,261 -0.02(-3.28%)
Nov 07, 2023 0.6100 0.6100 0.6100 0.6100 27,500 -0.02(-3.17%)
Nov 06, 2023 0.6300 0.6300 0.6300 0.6300 5,514 -0.01(-0.79%)
Nov 03, 2023 0.6400 0.6400 0.6250 0.6350 29,500 +0.03(+4.10%)
Nov 01, 2023 0.6100 0 +0.00(+0.00%)
Oct 31, 2023 0.6100 0.6100 0.6100 0.6100 15,886 -0.03(-4.69%)
Oct 27, 2023 0.6400 0 +0.03(+4.92%)
Oct 26, 2023 0.6200 0.6400 0.6100 0.6100 36,000 -0.01(-1.61%)
Oct 25, 2023 0.6300 0.6300 0.6200 0.6200 16,500 +0.00(+0.00%)
Oct 23, 2023 0.6200 0 +0.01(+1.64%)
Oct 20, 2023 0.6200 0.6200 0.6100 0.6100 6,500 +0.00(+0.00%)
Oct 19, 2023 0.6400 0.6400 0.6100 0.6100 44,550 -0.03(-4.69%)
Oct 18, 2023 0.6400 0.6400 0.6400 0.6400 23,940 +0.01(+1.59%)
Oct 17, 2023 0.6500 0.6600 0.6300 0.6300 278,049 -0.01(-1.56%)
Oct 16, 2023 0.6600 0.6600 0.6400 0.6400 20,164 -0.01(-1.54%)
Oct 13, 2023 0.6500 0.6500 0.6500 0.6500 2,762 +0.00(+0.00%)
Oct 12, 2023 0.6500 0.6500 0.6400 0.6500 22,500 +0.00(+0.00%)
Oct 10, 2023 0.6500 90 +0.01(+1.56%)
Oct 06, 2023 0.6400 0 +0.01(+1.59%)
Oct 05, 2023 0.6300 0.6300 0.6100 0.6300 16,606 -0.01(-1.56%)
Oct 04, 2023 0.6400 0.6400 0.6400 0.6400 7,519 +0.00(+0.00%)
Oct 03, 2023 0.6300 0.6400 0.6300 0.6400 15,831 -0.01(-1.54%)
Oct 02, 2023 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.17%)
Sep 29, 2023 0.6400 0.6400 0.6300 0.6300 40,000 -0.01(-1.56%)
Sep 28, 2023 0.6600 0.6600 0.6300 0.6400 25,915 -0.03(-4.48%)
Sep 26, 2023 0.6700 0 +0.00(+0.00%)
Sep 25, 2023 0.6600 0.6700 0.6600 0.6700 19,000 +0.00(+0.00%)
Sep 22, 2023 0.6800 0.6800 0.6700 0.6700 19,500 -0.01(-1.47%)
Sep 21, 2023 0.6800 0.6800 0.6800 0.6800 14,225 +0.01(+1.49%)
Sep 20, 2023 0.6700 0.6700 0.6600 0.6700 16,000 +0.00(+0.00%)
Sep 19, 2023 0.6900 0.6900 0.6700 0.6700 17,650 -0.02(-2.90%)
Sep 18, 2023 0.6800 0.6900 0.6800 0.6900 12,156 +0.01(+1.47%)
Sep 15, 2023 0.6800 0.6800 0.6800 0.6800 10,457 +0.00(+0.00%)
Sep 14, 2023 0.6900 0.7000 0.6700 0.6800 26,300 -0.02(-2.86%)
Sep 12, 2023 0.7000 0 +0.02(+2.94%)
Sep 11, 2023 0.7100 0.7100 0.6800 0.6800 25,259 -0.03(-4.23%)
Sep 08, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.00(+0.00%)
Sep 07, 2023 0.7100 0.7100 0.7100 0.7100 500 +0.01(+1.43%)
Sep 06, 2023 0.7000 0.7000 0.7000 0.7000 1,769 -0.02(-2.78%)
Sep 05, 2023 0.7000 0.7200 0.7000 0.7200 7,500 +0.02(+2.86%)
Sep 01, 2023 0.7000 0 -0.02(-2.78%)
Aug 31, 2023 0.7000 0.7200 0.7000 0.7200 11,636 +0.03(+4.35%)
Aug 30, 2023 0.6800 0.7000 0.6600 0.6900 199,542 -0.02(-2.82%)
Aug 29, 2023 0.7100 0.7100 0.7100 0.7100 1,000 -0.01(-1.39%)
Aug 28, 2023 0.7200 0.7200 0.7200 0.7200 100,600 -0.01(-1.37%)
Aug 25, 2023 0.7200 0.7300 0.7000 0.7300 23,300 -0.02(-2.67%)
Aug 22, 2023 0.7500 0 +0.00(+0.00%)
Aug 21, 2023 0.7500 0.7500 0.7400 0.7500 10,500 +0.00(+0.00%)
Aug 18, 2023 0.7300 0.7500 0.7300 0.7500 9,500 +0.02(+2.74%)
Aug 17, 2023 0.7400 0.7400 0.7300 0.7300 4,500 -0.02(-2.67%)
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 3,501 +0.01(+1.35%)
Aug 15, 2023 0.7300 0.7400 0.7300 0.7400 4,400 +0.01(+1.37%)
Aug 14, 2023 0.7300 0.7300 0.7300 0.7300 530 +0.00(+0.00%)
Aug 11, 2023 0.7500 0.7500 0.7300 0.7300 6,000 -0.01(-1.35%)
Aug 10, 2023 0.7400 0.7400 0.7400 0.7400 500 +0.02(+2.78%)
Aug 09, 2023 0.7200 0.7400 0.7200 0.7200 9,000 -0.02(-2.70%)
Aug 08, 2023 0.7300 0.7400 0.7300 0.7400 50,372 +0.02(+2.78%)
Aug 04, 2023 0.7200 0 -0.03(-4.00%)
Aug 03, 2023 0.7300 0.7500 0.7300 0.7500 57,500 +0.03(+4.17%)
Aug 02, 2023 0.7300 0.7400 0.7100 0.7200 21,876 +0.00(+0.00%)
Aug 01, 2023 0.7200 0.7200 0.7200 0.7200 5,000 +0.00(+0.00%)
Jul 31, 2023 0.6900 0.7400 0.6700 0.7200 38,017 +0.02(+2.86%)
Jul 28, 2023 0.7300 0.7300 0.6700 0.7000 319,949 -0.04(-5.41%)
Jul 27, 2023 0.7400 0.7400 0.7100 0.7400 4,801 +0.00(+0.00%)
Jul 26, 2023 0.7300 0.7400 0.7200 0.7400 3,559 +0.02(+2.78%)
Jul 25, 2023 0.7200 0.7500 0.7200 0.7200 6,500 -0.02(-2.70%)
Jul 24, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.00(+0.00%)
Jul 21, 2023 0.7200 0.7500 0.7200 0.7400 14,500 +0.02(+2.78%)
Jul 20, 2023 0.7300 0.7300 0.7200 0.7200 8,335 +0.00(+0.00%)
Jul 19, 2023 0.7100 0.7200 0.7000 0.7200 44,500 +0.01(+1.41%)
Jul 18, 2023 0.7200 0.7200 0.7100 0.7100 33,650 +0.00(+0.00%)
Jul 17, 2023 0.7300 0.7300 0.7000 0.7100 70,042 +0.00(+0.00%)
Jul 14, 2023 0.7300 0.7300 0.7100 0.7100 17,520 -0.04(-5.33%)
Jul 13, 2023 0.7200 0.7500 0.7100 0.7500 27,136 +0.02(+2.74%)
Jul 12, 2023 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Jul 11, 2023 0.7300 0.7300 0.7300 0.7300 1,500 -0.02(-2.67%)
Jul 10, 2023 0.7400 0.7500 0.7400 0.7500 3,400 +0.03(+4.17%)
Jul 07, 2023 0.7400 0.7400 0.7200 0.7200 6,332 -0.03(-4.00%)
Jul 04, 2023 0.7500 0 +0.00(+0.00%)
Jun 30, 2023 0.7500 0 +0.00(+0.00%)
Jun 29, 2023 0.7400 0.7500 0.7400 0.7500 2,000 +0.03(+4.17%)
Jun 28, 2023 0.7500 0.7500 0.7200 0.7200 7,340 +0.00(+0.00%)
Jun 26, 2023 0.7200 0 -0.02(-2.70%)
Jun 23, 2023 0.7400 0.7400 0.7400 0.7400 3,000 +0.00(+0.00%)
Jun 22, 2023 0.7100 0.7400 0.7100 0.7400 15,600 +0.04(+5.71%)
Jun 21, 2023 0.7100 0.7100 0.7000 0.7000 1,514 +0.00(+0.00%)
Jun 20, 2023 0.7200 0.7200 0.7000 0.7000 16,100 -0.02(-2.78%)
Jun 19, 2023 0.7300 0.7300 0.7200 0.7200 4,540 -0.01(-1.37%)
Jun 16, 2023 0.7300 0.7300 0.7300 0.7300 5,640 +0.01(+1.39%)
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.