Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Madison Strategic Sector Premium Fund
(NY:
MSP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 22, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
23.92
24.20
23.43
23.46
253,724
-0.61(-2.53%)
Nov 29, 2021
23.84
24.31
23.84
24.07
254,240
+0.13(+0.54%)
Nov 26, 2021
23.84
24.25
23.68
23.94
109,472
-0.15(-0.62%)
Nov 24, 2021
23.78
24.30
23.73
24.09
360,947
+0.25(+1.05%)
Nov 23, 2021
23.50
23.92
22.90
23.84
257,084
+0.27(+1.15%)
Nov 22, 2021
24.61
24.86
23.36
23.57
438,712
-0.95(-3.87%)
Nov 19, 2021
25.00
25.07
24.33
24.52
291,602
-0.37(-1.49%)
Nov 18, 2021
24.82
25.01
24.86
24.89
237,659
-0.08(-0.32%)
Nov 17, 2021
25.00
25.04
24.80
24.97
221,157
-0.02(-0.08%)
Nov 16, 2021
25.15
25.25
24.78
24.99
360,551
-0.21(-0.83%)
Nov 15, 2021
25.06
25.47
24.88
25.20
264,533
+0.15(+0.60%)
Nov 12, 2021
25.88
26.20
24.89
25.05
427,826
-0.67(-2.60%)
Nov 11, 2021
24.24
26.03
23.92
25.72
928,712
+2.48(+10.67%)
Nov 10, 2021
23.84
23.12
23.24
247,769
-0.75(-3.13%)
Nov 09, 2021
23.84
24.38
23.73
23.99
522,893
+0.21(+0.88%)
Nov 08, 2021
23.67
23.98
23.39
23.78
273,229
+0.12(+0.51%)
Nov 05, 2021
23.55
23.86
23.45
23.66
227,863
-0.03(-0.13%)
Nov 04, 2021
23.98
24.05
23.62
23.69
128,910
-0.16(-0.67%)
Nov 03, 2021
23.78
24.04
23.53
23.85
153,191
-0.01(-0.04%)
Nov 02, 2021
23.71
24.02
23.60
23.86
191,359
+0.26(+1.10%)
Nov 01, 2021
23.88
23.90
23.32
23.60
192,448
-0.30(-1.26%)
Oct 29, 2021
23.49
24.01
23.49
23.90
279,505
+0.24(+1.01%)
Oct 28, 2021
23.55
23.70
23.23
23.66
184,166
+0.17(+0.72%)
Oct 27, 2021
23.81
24.25
23.47
23.49
144,605
-0.52(-2.17%)
Oct 26, 2021
23.63
24.02
24.01
264,501
+0.19(+0.80%)
Oct 25, 2021
23.78
24.11
23.68
23.82
226,840
-0.16(-0.67%)
Oct 22, 2021
23.91
24.25
23.89
23.98
128,610
-0.02(-0.08%)
Oct 21, 2021
23.99
24.06
23.61
24.00
299,005
+0.61(+2.61%)
Oct 20, 2021
23.32
23.50
22.94
23.39
195,582
+0.18(+0.78%)
Oct 19, 2021
22.89
23.27
22.64
23.21
109,611
+0.47(+2.07%)
Oct 18, 2021
22.48
22.97
22.26
22.74
104,484
+0.07(+0.31%)
Oct 15, 2021
22.97
22.97
22.38
22.67
184,172
-0.21(-0.92%)
Oct 14, 2021
23.03
23.58
22.85
22.88
134,059
+0.03(+0.13%)
Oct 13, 2021
22.06
22.86
22.01
22.85
222,109
+0.83(+3.77%)
Oct 12, 2021
22.30
22.42
21.98
22.02
148,645
-0.26(-1.17%)
Oct 11, 2021
22.26
22.93
22.20
22.28
405,733
-0.08(-0.36%)
Oct 08, 2021
22.76
22.76
22.36
22.36
157,176
-0.38(-1.67%)
Oct 07, 2021
22.53
22.99
22.53
22.74
200,335
+0.35(+1.56%)
Oct 06, 2021
22.23
22.45
22.15
22.39
142,197
-0.07(-0.31%)
Oct 05, 2021
22.57
22.79
22.23
22.46
307,402
-0.30(-1.32%)
Oct 04, 2021
23.96
23.96
22.71
22.76
240,293
-1.24(-5.17%)
Oct 01, 2021
23.88
24.06
23.60
24.00
279,120
+0.10(+0.42%)
Sep 30, 2021
23.85
24.10
23.68
23.90
264,575
+0.06(+0.25%)
Sep 29, 2021
24.13
24.17
23.62
23.84
222,800
-0.22(-0.91%)
Sep 28, 2021
24.20
24.34
23.76
24.06
260,921
-0.26(-1.07%)
Sep 27, 2021
24.06
24.73
23.66
24.32
546,253
+0.23(+0.95%)
Sep 24, 2021
23.74
24.11
23.70
24.09
149,969
+0.12(+0.50%)
Sep 23, 2021
23.76
24.12
23.37
23.97
163,799
+0.25(+1.05%)
Sep 22, 2021
24.29
24.49
23.71
23.72
165,732
-0.40(-1.66%)
Sep 21, 2021
23.76
24.45
23.61
24.12
552,100
+0.45(+1.90%)
Sep 20, 2021
23.45
23.69
23.16
23.67
596,661
-0.12(-0.50%)
Sep 17, 2021
24.17
24.18
23.71
23.79
775,649
-0.40(-1.65%)
Sep 16, 2021
23.92
24.31
23.85
24.19
537,624
+0.12(+0.50%)
Sep 15, 2021
24.28
24.49
23.88
24.07
504,433
-0.30(-1.23%)
Sep 14, 2021
24.66
24.82
24.27
24.37
193,225
-0.22(-0.89%)
Sep 13, 2021
24.33
25.00
23.97
24.59
616,617
+0.28(+1.15%)
Sep 10, 2021
24.81
24.92
24.28
24.31
195,249
-0.47(-1.90%)
Sep 09, 2021
25.13
25.42
24.76
24.78
182,580
-0.46(-1.82%)
Sep 08, 2021
25.52
25.56
25.19
25.24
236,327
-0.30(-1.17%)
Sep 07, 2021
26.00
26.34
25.53
25.54
267,593
-0.38(-1.47%)
Sep 03, 2021
25.65
26.04
25.56
25.92
160,337
+0.15(+0.58%)
Sep 02, 2021
25.84
26.03
25.59
25.77
137,418
-0.05(-0.19%)
Sep 01, 2021
25.54
26.12
25.19
25.82
177,346
+0.32(+1.25%)
Aug 31, 2021
26.00
26.12
25.42
25.50
152,430
-0.64(-2.45%)
Aug 30, 2021
26.08
26.30
25.87
26.14
306,540
+0.20(+0.77%)
Aug 27, 2021
25.75
26.25
25.66
25.94
232,140
+0.17(+0.66%)
Aug 26, 2021
25.75
26.08
25.57
25.77
208,356
+0.00(+0.00%)
Aug 25, 2021
26.22
26.33
25.77
25.77
142,680
-0.54(-2.05%)
Aug 24, 2021
26.71
26.87
26.22
26.31
220,529
-0.17(-0.64%)
Aug 23, 2021
26.34
26.67
25.92
26.48
247,311
+0.27(+1.03%)
Aug 20, 2021
26.04
26.26
25.90
26.21
212,395
+0.10(+0.38%)
Aug 19, 2021
25.98
26.24
25.76
26.11
178,710
-0.12(-0.46%)
Aug 18, 2021
26.63
26.63
26.00
26.23
166,673
-0.27(-1.02%)
Aug 17, 2021
26.77
26.80
26.29
26.50
253,851
-0.41(-1.52%)
Aug 16, 2021
26.98
27.06
26.43
26.91
243,151
-0.30(-1.10%)
Aug 13, 2021
27.31
27.45
27.08
27.21
200,431
-0.10(-0.37%)
Aug 12, 2021
27.50
27.84
26.61
27.31
535,959
+1.28(+4.92%)
Aug 11, 2021
26.08
26.11
25.72
26.03
201,386
+0.00(+0.00%)
Aug 10, 2021
26.26
26.27
25.53
26.03
217,935
-0.19(-0.72%)
Aug 09, 2021
26.39
26.80
26.11
26.22
247,337
-0.10(-0.38%)
Aug 06, 2021
26.65
26.65
26.05
26.32
122,280
-0.34(-1.28%)
Aug 05, 2021
26.29
26.75
26.20
26.66
118,755
+0.38(+1.45%)
Aug 04, 2021
26.56
26.84
26.26
26.28
140,639
-0.45(-1.68%)
Aug 03, 2021
26.47
26.92
26.34
26.73
147,826
+0.40(+1.52%)
Aug 02, 2021
26.11
26.34
25.87
26.33
217,853
+0.24(+0.92%)
Jul 30, 2021
26.25
26.45
25.95
26.09
201,462
-0.22(-0.84%)
Jul 29, 2021
26.18
26.59
26.17
26.31
180,935
-0.04(-0.15%)
Jul 28, 2021
26.30
26.62
26.07
26.35
288,450
+0.31(+1.19%)
Jul 27, 2021
26.80
26.91
25.70
26.04
191,786
-0.24(-0.91%)
Jul 26, 2021
26.80
26.80
25.97
26.28
193,543
-0.53(-1.98%)
Jul 23, 2021
27.25
27.30
26.74
26.81
174,531
-0.38(-1.40%)
Jul 22, 2021
26.87
27.21
26.69
27.19
411,282
+0.30(+1.12%)
Jul 21, 2021
27.64
27.70
26.85
26.89
259,429
-0.81(-2.92%)
Jul 20, 2021
26.88
27.90
26.88
27.70
438,697
+0.80(+2.97%)
Jul 19, 2021
26.32
26.97
26.32
26.90
153,373
+0.10(+0.37%)
Jul 16, 2021
26.35
26.92
26.35
26.80
137,297
+0.45(+1.71%)
Jul 15, 2021
26.82
26.87
26.15
26.35
126,702
-0.51(-1.90%)
Jul 14, 2021
27.15
27.20
26.79
26.86
238,101
-0.16(-0.59%)
Jul 13, 2021
26.73
27.29
26.70
27.02
202,398
+0.25(+0.93%)
Jul 12, 2021
27.25
27.30
26.50
26.77
127,947
-0.41(-1.51%)
Jul 09, 2021
27.02
27.35
26.90
27.18
201,441
+0.18(+0.67%)
Jul 08, 2021
27.06
27.07
26.46
27.00
241,832
-0.47(-1.71%)
Jul 07, 2021
27.61
27.61
26.89
27.47
162,065
+0.00(+0.00%)
Jul 06, 2021
27.48
27.61
27.21
27.47
122,401
-0.02(-0.07%)
Jul 02, 2021
27.76
27.88
27.20
27.49
213,731
-0.10(-0.36%)
Jul 01, 2021
27.71
28.16
27.57
27.59
406,426
-0.25(-0.90%)
Jun 30, 2021
28.02
28.07
27.68
27.84
254,792
-0.22(-0.78%)
Jun 29, 2021
27.90
28.06
27.64
28.06
179,294
+0.13(+0.47%)
Jun 28, 2021
28.18
28.25
27.51
27.93
321,785
-0.23(-0.82%)
Jun 25, 2021
27.31
28.16
27.15
28.16
519,970
+0.76(+2.77%)
Jun 24, 2021
27.09
27.92
26.90
27.40
430,206
+0.48(+1.78%)
Jun 23, 2021
26.92
27.27
26.88
26.92
197,876
-0.04(-0.15%)
Jun 22, 2021
26.63
27.16
26.63
26.96
185,220
+0.21(+0.79%)
Jun 21, 2021
26.48
26.94
25.98
26.75
179,797
+0.20(+0.75%)
Jun 18, 2021
26.33
27.14
26.05
26.55
282,379
+0.10(+0.38%)
Jun 17, 2021
25.73
26.60
25.61
26.45
159,173
+0.63(+2.44%)
Jun 16, 2021
25.99
26.22
25.31
25.82
186,605
-0.27(-1.03%)
Jun 15, 2021
26.81
26.81
25.97
26.09
256,122
-0.80(-2.98%)
Jun 14, 2021
26.75
27.04
26.70
26.89
718,980
+0.14(+0.52%)
Jun 11, 2021
26.88
27.01
26.64
26.75
511,789
+0.00(+0.00%)
Jun 10, 2021
26.84
26.94
26.59
26.75
591,062
-0.13(-0.48%)
Jun 09, 2021
27.28
27.28
26.87
26.88
262,367
-0.33(-1.21%)
Jun 08, 2021
26.39
27.75
26.31
27.21
634,548
+0.96(+3.66%)
Jun 07, 2021
26.25
26.38
26.03
26.25
394,749
-0.03(-0.11%)
Jun 04, 2021
26.31
26.55
26.21
26.28
569,413
+0.04(+0.15%)
Jun 03, 2021
26.32
26.42
25.84
26.24
271,531
-0.16(-0.61%)
Jun 02, 2021
26.25
26.53
26.15
26.40
1,240,669
+0.14(+0.53%)
Jun 01, 2021
26.94
26.94
26.09
26.26
279,373
-0.68(-2.52%)
May 28, 2021
26.77
27.01
26.68
26.94
267,877
+0.26(+0.97%)
May 27, 2021
26.92
26.92
26.33
26.68
291,398
-0.35(-1.29%)
May 26, 2021
26.92
27.09
26.72
27.03
402,220
+0.52(+1.96%)
May 25, 2021
26.87
27.02
26.44
26.51
178,640
-0.33(-1.23%)
May 24, 2021
27.11
27.25
26.83
26.84
245,258
-0.21(-0.78%)
May 21, 2021
27.11
27.11
26.64
27.05
228,972
+0.15(+0.56%)
May 20, 2021
26.48
27.07
26.45
26.90
298,566
+0.46(+1.74%)
May 19, 2021
25.67
26.49
25.41
26.44
177,530
+0.27(+1.03%)
May 18, 2021
26.46
26.62
25.81
26.17
289,373
+0.04(+0.15%)
May 17, 2021
25.32
27.38
25.06
26.13
924,413
+0.72(+2.83%)
May 14, 2021
24.87
25.47
24.09
25.41
375,734
+0.97(+3.97%)
May 13, 2021
24.32
25.38
24.08
24.44
478,526
+0.13(+0.53%)
May 12, 2021
24.57
24.73
23.75
24.31
479,851
-0.61(-2.45%)
May 11, 2021
24.11
25.14
24.11
24.92
344,005
+0.26(+1.05%)
May 10, 2021
25.25
25.44
24.60
24.66
214,286
-0.63(-2.49%)
May 07, 2021
24.11
25.48
24.11
25.29
190,367
+1.26(+5.24%)
May 06, 2021
24.99
25.33
23.79
24.03
374,009
-1.07(-4.26%)
May 05, 2021
25.46
26.00
24.60
25.10
439,304
-0.44(-1.72%)
May 04, 2021
25.70
25.86
25.05
25.54
401,214
-0.34(-1.31%)
May 03, 2021
25.58
26.10
25.44
25.88
273,075
+0.33(+1.29%)
Apr 30, 2021
25.01
25.93
25.01
25.55
274,800
+0.22(+0.87%)
Apr 29, 2021
25.00
25.33
24.41
25.33
166,747
+0.56(+2.26%)
Apr 28, 2021
25.28
25.34
24.67
24.77
156,047
-0.60(-2.36%)
Apr 27, 2021
25.58
25.79
25.18
25.37
166,206
-0.19(-0.74%)
Apr 26, 2021
24.99
25.69
24.88
25.56
166,493
+0.65(+2.61%)
Apr 23, 2021
24.16
25.21
24.16
24.91
230,000
+0.68(+2.81%)
Apr 22, 2021
23.96
24.77
23.93
24.23
352,295
+0.40(+1.68%)
Apr 21, 2021
23.50
23.89
23.00
23.83
264,504
+0.30(+1.27%)
Apr 20, 2021
23.78
24.38
23.42
23.53
335,928
-0.42(-1.75%)
Apr 19, 2021
23.49
24.02
23.19
23.95
541,362
+0.02(+0.08%)
Apr 16, 2021
24.07
24.27
23.39
23.93
350,600
-0.03(-0.13%)
Apr 15, 2021
23.94
24.10
23.50
23.96
170,330
+0.19(+0.80%)
Apr 14, 2021
24.49
24.60
23.69
23.77
201,706
-0.68(-2.78%)
Apr 13, 2021
23.81
24.49
23.54
24.45
463,303
+0.60(+2.52%)
Apr 12, 2021
24.26
24.32
23.67
23.85
380,761
-0.19(-0.79%)
Apr 09, 2021
23.75
24.05
23.23
24.04
354,500
+0.31(+1.31%)
Apr 08, 2021
23.68
23.81
23.23
23.73
264,472
+0.33(+1.41%)
Apr 07, 2021
23.97
24.06
23.29
23.40
265,900
-0.54(-2.26%)
Apr 06, 2021
23.46
23.95
23.22
23.94
265,935
+0.55(+2.35%)
Apr 05, 2021
23.75
23.75
22.87
23.39
467,163
-0.25(-1.06%)
Apr 01, 2021
23.09
23.86
22.95
23.64
246,000
+0.73(+3.19%)
Mar 31, 2021
23.07
23.35
22.86
22.91
227,151
+0.06(+0.26%)
Mar 30, 2021
23.29
23.29
22.30
22.85
280,394
-0.46(-1.97%)
Mar 29, 2021
24.23
24.31
22.84
23.31
481,490
-0.92(-3.80%)
Mar 26, 2021
24.21
24.71
23.87
24.23
262,300
+0.12(+0.50%)
Mar 25, 2021
24.88
24.97
23.64
24.11
567,776
-1.12(-4.44%)
Mar 24, 2021
26.25
26.58
25.06
25.23
390,826
-0.99(-3.78%)
Mar 23, 2021
26.88
27.04
26.17
26.22
332,598
-0.63(-2.35%)
Mar 22, 2021
27.10
27.42
26.79
26.85
474,153
-0.32(-1.18%)
Mar 19, 2021
26.13
27.22
25.94
27.17
981,500
+0.90(+3.43%)
Mar 18, 2021
26.40
26.54
25.88
26.27
619,020
-0.45(-1.68%)
Mar 17, 2021
26.08
26.91
25.58
26.72
400,111
+0.43(+1.64%)
Mar 16, 2021
26.23
26.65
26.09
26.29
487,735
+0.19(+0.73%)
Mar 15, 2021
25.66
26.18
25.43
26.10
349,092
+0.22(+0.85%)
Mar 12, 2021
24.78
25.94
24.40
25.88
548,500
+0.85(+3.40%)
Mar 11, 2021
25.25
25.47
24.50
25.03
507,090
+0.13(+0.52%)
Mar 10, 2021
24.99
25.48
24.77
24.90
280,656
+0.25(+1.01%)
Mar 09, 2021
24.42
25.05
24.07
24.65
322,502
+0.39(+1.61%)
Mar 08, 2021
23.49
24.36
23.19
24.26
769,912
+0.50(+2.10%)
Mar 05, 2021
23.63
24.19
22.93
23.76
697,800
+0.18(+0.76%)
Mar 04, 2021
24.00
24.43
23.18
23.58
598,270
-0.76(-3.12%)
Mar 03, 2021
24.14
24.48
23.87
24.34
583,292
-0.07(-0.29%)
Mar 02, 2021
24.25
24.58
23.93
24.41
416,443
+0.11(+0.45%)
Mar 01, 2021
23.68
24.34
23.47
24.30
260,497
+1.02(+4.38%)
Feb 26, 2021
23.20
23.48
22.75
23.28
276,600
+0.12(+0.52%)
Feb 25, 2021
23.79
24.00
22.86
23.16
610,950
-0.79(-3.30%)
Feb 24, 2021
24.23
24.40
23.77
23.95
271,866
-0.56(-2.28%)
Feb 23, 2021
23.98
24.51
22.69
24.51
793,892
+0.18(+0.74%)
Feb 22, 2021
24.58
24.88
24.15
24.33
418,661
-0.44(-1.78%)
Feb 19, 2021
24.25
24.97
23.90
24.77
642,600
+0.73(+3.04%)
Feb 18, 2021
24.18
24.18
23.33
24.04
422,078
-0.14(-0.58%)
Feb 17, 2021
24.30
24.44
23.66
24.18
418,200
-0.09(-0.37%)
Feb 16, 2021
24.43
24.58
23.66
24.27
545,285
+0.07(+0.29%)
Feb 12, 2021
24.25
24.44
23.63
24.20
505,400
-0.05(-0.21%)
Feb 11, 2021
25.04
25.22
24.12
24.25
552,154
-0.73(-2.92%)
Feb 10, 2021
25.44
25.50
24.42
24.98
304,769
-0.36(-1.42%)
Feb 09, 2021
24.80
25.35
24.53
25.34
396,620
+0.55(+2.22%)
Feb 08, 2021
25.70
25.78
24.51
24.79
524,914
-0.44(-1.74%)
Feb 05, 2021
25.88
26.00
25.09
25.23
174,800
-0.49(-1.91%)
Feb 04, 2021
25.00
25.78
25.00
25.72
271,544
+0.83(+3.33%)
Feb 03, 2021
25.05
25.34
23.92
24.89
868,074
-0.09(-0.36%)
Feb 02, 2021
24.27
25.22
24.27
24.98
720,693
+0.95(+3.95%)
Feb 01, 2021
24.57
24.58
23.11
24.03
611,204
+0.17(+0.71%)
Jan 29, 2021
25.00
25.38
23.53
23.86
540,200
-0.90(-3.63%)
Jan 28, 2021
24.20
24.88
24.16
24.76
798,512
+0.72(+3.00%)
Jan 27, 2021
24.80
24.95
24.00
24.04
435,591
-1.03(-4.11%)
Jan 26, 2021
25.53
25.69
25.04
25.07
326,983
-0.33(-1.30%)
Jan 25, 2021
26.16
26.63
25.01
25.40
438,322
-0.62(-2.38%)
Jan 22, 2021
26.68
26.90
25.82
26.02
250,300
-0.43(-1.63%)
Jan 21, 2021
27.00
27.25
26.20
26.45
347,471
-0.27(-1.01%)
Jan 20, 2021
26.93
27.38
26.35
26.72
494,920
+0.57(+2.18%)
Jan 19, 2021
26.34
26.71
25.80
26.15
315,001
-0.19(-0.72%)
Jan 15, 2021
26.34
26.56
26.01
26.34
194,500
-0.07(-0.27%)
Jan 14, 2021
26.43
27.00
26.16
26.41
394,542
-0.18(-0.68%)
Jan 13, 2021
26.03
26.89
26.01
26.59
520,583
+0.25(+0.95%)
Jan 12, 2021
26.12
26.56
25.82
26.34
280,639
+0.09(+0.34%)
Jan 11, 2021
26.35
26.54
25.40
26.25
600,143
-0.26(-0.98%)
Jan 08, 2021
25.08
26.66
25.00
26.51
648,900
+1.41(+5.62%)
Jan 07, 2021
24.59
25.19
24.21
25.10
539,473
+1.00(+4.15%)
Jan 06, 2021
25.16
25.16
24.06
24.10
494,488
-1.10(-4.37%)
Jan 05, 2021
25.14
25.73
24.95
25.20
294,156
+0.14(+0.56%)
Jan 04, 2021
27.00
27.02
25.06
25.06
782,611
-1.94(-7.19%)
Dec 31, 2020
27.00
27.00
27.00
511,681
+0.36(+1.35%)
Dec 30, 2020
27.03
27.54
26.60
26.64
511,681
-0.59(-2.17%)
Dec 29, 2020
27.78
27.90
26.87
27.23
330,293
-0.52(-1.87%)
Dec 28, 2020
27.70
27.89
26.89
27.75
396,494
+0.13(+0.47%)
Dec 24, 2020
27.60
27.81
27.12
27.62
157,100
+0.03(+0.11%)
Dec 23, 2020
30.20
30.37
27.35
27.59
819,722
-2.65(-8.76%)
Dec 22, 2020
28.28
30.42
28.25
30.24
540,624
+2.03(+7.20%)
Dec 21, 2020
28.00
28.36
27.25
28.21
489,867
+0.13(+0.46%)
Dec 18, 2020
27.18
28.65
26.92
28.08
3,070,600
+1.20(+4.46%)
Dec 17, 2020
27.50
28.60
26.85
26.88
667,754
-0.02(-0.07%)
Dec 16, 2020
26.44
27.25
26.22
26.90
362,145
+0.53(+2.01%)
Dec 15, 2020
27.13
27.52
26.28
26.37
723,796
-0.67(-2.48%)
Dec 14, 2020
26.87
27.60
26.85
27.04
529,462
+0.95(+3.64%)
Dec 11, 2020
25.47
26.33
25.29
26.09
643,900
+0.65(+2.56%)
Dec 10, 2020
25.32
25.63
24.51
25.44
645,502
-0.20(-0.78%)
Dec 09, 2020
26.02
26.49
25.64
25.64
479,293
-0.48(-1.84%)
Dec 08, 2020
26.50
27.23
25.87
26.12
474,816
-0.50(-1.88%)
Dec 07, 2020
27.43
27.68
26.09
26.62
447,318
-0.86(-3.13%)
Dec 04, 2020
28.34
28.40
27.10
27.48
357,700
-0.78(-2.76%)
Dec 03, 2020
28.56
28.66
27.87
28.26
187,770
-0.32(-1.12%)
Dec 02, 2020
28.06
28.79
27.71
28.58
284,640
+0.19(+0.67%)
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
.