Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.758 8.808 8.744 8.808 14,834 +0.02(+0.24%)
Feb 26, 2015 8.815 8.815 8.772 8.787 18,305 +0.00(+0.00%)
Feb 25, 2015 8.787 8.822 8.779 8.787 26,220 -0.03(-0.32%)
Feb 24, 2015 8.822 8.829 8.758 8.815 27,704 +0.07(+0.82%)
Feb 23, 2015 8.779 8.779 8.715 8.744 15,136 -0.04(-0.41%)
Feb 20, 2015 8.744 8.779 8.715 8.779 9,237 +0.04(+0.41%)
Feb 19, 2015 8.694 8.772 8.694 8.744 22,134 -0.04(-0.41%)
Feb 18, 2015 8.751 8.779 8.694 8.779 34,604 +0.03(+0.33%)
Feb 17, 2015 8.708 8.751 8.708 8.751 10,403 -0.01(-0.16%)
Feb 13, 2015 8.722 8.765 8.765 8.765 17,483 +0.00(+0.06%)
Feb 12, 2015 8.701 8.765 8.701 8.760 11,609 +0.03(+0.35%)
Feb 11, 2015 8.701 8.758 8.672 8.729 23,090 -0.01(-0.10%)
Feb 10, 2015 8.708 8.738 8.651 8.738 12,708 +0.04(+0.51%)
Feb 09, 2015 8.658 8.694 8.651 8.694 12,862 +0.03(+0.33%)
Feb 06, 2015 8.687 8.729 8.665 8.665 10,529 -0.03(-0.33%)
Feb 05, 2015 8.644 8.708 8.644 8.694 18,005 +0.04(+0.41%)
Feb 04, 2015 8.701 8.715 8.644 8.658 10,242 -0.01(-0.08%)
Feb 03, 2015 8.629 8.665 8.601 8.665 16,180 +0.10(+1.17%)
Feb 02, 2015 8.529 8.594 8.493 8.565 46,434 +0.08(+0.93%)
Jan 30, 2015 8.451 8.451 8.451 8.486 22,975 -0.03(-0.34%)
Jan 29, 2015 8.515 8.515 8.436 8.515 42,414 +0.04(+0.51%)
Jan 28, 2015 8.536 8.701 8.472 8.472 32,209 -0.08(-0.92%)
Jan 27, 2015 8.565 8.572 8.501 8.551 35,801 -0.06(-0.66%)
Jan 26, 2015 8.579 8.622 8.579 8.608 8,098 -0.02(-0.25%)
Jan 23, 2015 8.586 8.644 8.579 8.629 32,278 -0.01(-0.07%)
Jan 22, 2015 8.558 8.636 8.508 8.636 39,315 +0.11(+1.33%)
Jan 21, 2015 8.501 8.522 8.465 8.522 27,157 +0.05(+0.59%)
Jan 20, 2015 8.443 8.501 8.415 8.472 46,507 +0.02(+0.25%)
Jan 16, 2015 8.308 8.451 8.308 8.451 19,422 +0.09(+1.11%)
Jan 15, 2015 8.365 8.386 8.350 8.358 19,991 +0.01(+0.09%)
Jan 14, 2015 8.350 8.387 8.322 8.350 40,242 -0.06(-0.68%)
Jan 13, 2015 8.429 8.501 8.393 8.408 69,755 -0.01(-0.08%)
Jan 12, 2015 8.432 8.443 8.422 8.415 31,387 -0.06(-0.68%)
Jan 09, 2015 8.493 8.508 8.454 8.472 30,085 -0.04(-0.50%)
Jan 08, 2015 8.529 8.558 8.458 8.515 73,857 +0.08(+0.93%)
Jan 07, 2015 8.415 8.493 8.415 8.436 58,581 +0.04(+0.51%)
Jan 06, 2015 8.429 8.451 8.372 8.393 39,087 +0.02(+0.26%)
Jan 05, 2015 8.451 8.472 8.372 8.372 75,379 -0.11(-1.26%)
Jan 02, 2015 8.522 8.522 8.458 8.479 23,336 -0.01(-0.09%)
Dec 31, 2014 8.429 8.486 8.486 8.486 59,585 -0.05(-0.58%)
Dec 30, 2014 8.636 8.636 8.365 8.536 92,072 -0.05(-0.58%)
Dec 29, 2014 8.611 8.629 8.586 8.586 41,409 -0.04(-0.50%)
Dec 26, 2014 8.615 8.675 8.608 8.629 23,687 +0.00(+0.00%)
Dec 24, 2014 8.615 8.629 8.629 8.629 25,176 +0.01(+0.17%)
Dec 23, 2014 8.572 8.644 8.572 8.615 16,551 +0.04(+0.47%)
Dec 22, 2014 8.586 8.629 8.493 8.575 55,808 -0.05(-0.63%)
Dec 19, 2014 8.644 8.672 8.615 8.629 39,280 -0.03(-0.33%)
Dec 18, 2014 8.579 8.658 8.565 8.658 18,201 +0.15(+1.76%)
Dec 17, 2014 8.379 8.515 8.379 8.508 19,859 +0.09(+1.02%)
Dec 16, 2014 8.465 8.515 8.422 8.422 10,170 -0.04(-0.51%)
Dec 15, 2014 8.615 8.615 8.465 8.465 24,838 -0.00(-0.03%)
Dec 12, 2014 8.493 8.584 8.461 8.467 29,003 -0.06(-0.71%)
Dec 11, 2014 8.500 8.626 8.500 8.528 19,495 +0.02(+0.25%)
Dec 10, 2014 8.556 8.619 8.507 8.507 27,595 -0.09(-1.06%)
Dec 09, 2014 8.605 8.612 8.549 8.598 70,800 -0.06(-0.74%)
Dec 08, 2014 8.710 8.745 8.654 8.662 24,721 -0.04(-0.47%)
Dec 05, 2014 8.682 8.731 8.682 8.703 20,216 -0.01(-0.16%)
Dec 04, 2014 8.696 8.745 8.689 8.717 12,804 -0.02(-0.24%)
Dec 03, 2014 8.696 8.752 8.696 8.738 14,465 +0.01(+0.16%)
Dec 02, 2014 8.689 8.733 8.689 8.724 7,867 +0.01(+0.16%)
Dec 01, 2014 8.745 8.752 8.696 8.710 10,714 -0.04(-0.48%)
Nov 28, 2014 8.759 8.787 8.752 8.752 3,459 -0.04(-0.48%)
Nov 26, 2014 8.766 8.794 8.794 8.794 9,148 +0.02(+0.24%)
Nov 25, 2014 8.766 8.787 8.766 8.773 10,847 -0.02(-0.24%)
Nov 24, 2014 8.759 8.794 8.759 8.794 4,108 +0.05(+0.56%)
Nov 21, 2014 8.745 8.773 8.743 8.745 19,058 +0.01(+0.08%)
Nov 20, 2014 8.703 8.738 8.701 8.738 11,026 +0.03(+0.40%)
Nov 19, 2014 8.710 8.717 8.682 8.703 19,477 +0.00(+0.02%)
Nov 18, 2014 8.668 8.710 8.668 8.701 5,954 +0.02(+0.28%)
Nov 17, 2014 8.640 8.696 8.640 8.677 9,605 +0.00(+0.05%)
Nov 14, 2014 8.661 8.710 8.654 8.672 19,420 +0.01(+0.13%)
Nov 13, 2014 8.682 8.689 8.647 8.661 2,631 -0.01(-0.09%)
Nov 12, 2014 8.633 8.669 8.633 8.669 16,872 +0.03(+0.33%)
Nov 11, 2014 8.648 8.648 8.619 8.640 13,578 -0.01(-0.08%)
Nov 10, 2014 8.675 8.696 8.628 8.647 37,415 -0.05(-0.56%)
Nov 07, 2014 8.647 8.696 8.619 8.696 27,672 +0.03(+0.32%)
Nov 06, 2014 8.654 8.675 8.647 8.668 8,995 +0.00(+0.00%)
Nov 05, 2014 8.696 8.745 8.661 8.668 11,771 -0.02(-0.24%)
Nov 04, 2014 8.696 8.731 8.675 8.689 23,887 -0.05(-0.56%)
Nov 03, 2014 8.717 8.738 8.703 8.738 20,164 +0.01(+0.08%)
Oct 31, 2014 8.745 8.752 8.675 8.731 30,315 +0.04(+0.48%)
Oct 30, 2014 8.696 8.738 8.682 8.689 12,330 -0.01(-0.08%)
Oct 29, 2014 8.745 8.758 8.675 8.696 29,446 -0.02(-0.24%)
Oct 28, 2014 8.752 8.752 8.694 8.717 21,347 +0.03(+0.32%)
Oct 27, 2014 8.731 8.724 8.661 8.689 23,272 -0.03(-0.40%)
Oct 24, 2014 8.675 8.801 8.633 8.724 30,838 +0.05(+0.56%)
Oct 23, 2014 8.612 8.682 8.612 8.675 36,001 +0.10(+1.22%)
Oct 22, 2014 8.612 8.675 8.563 8.570 22,276 -0.02(-0.24%)
Oct 21, 2014 8.507 8.605 8.493 8.591 28,295 +0.12(+1.41%)
Oct 20, 2014 8.444 8.486 8.444 8.471 20,796 +0.03(+0.33%)
Oct 17, 2014 8.416 8.486 8.416 8.444 16,108 +0.07(+0.84%)
Oct 16, 2014 8.164 8.409 8.157 8.374 38,635 +0.16(+1.96%)
Oct 15, 2014 8.220 8.234 8.087 8.213 69,591 -0.15(-1.76%)
Oct 14, 2014 8.423 8.433 8.360 8.360 42,180 -0.04(-0.50%)
Oct 13, 2014 8.493 8.507 8.353 8.402 26,843 -0.12(-1.40%)
Oct 10, 2014 8.556 8.563 8.528 8.521 38,601 -0.03(-0.33%)
Oct 09, 2014 8.605 8.633 8.535 8.549 20,499 -0.11(-1.29%)
Oct 08, 2014 8.577 8.661 8.563 8.661 17,714 +0.08(+0.98%)
Oct 07, 2014 8.619 8.619 8.556 8.577 9,857 -0.05(-0.57%)
Oct 06, 2014 8.647 8.668 8.626 8.626 29,330 -0.03(-0.32%)
Oct 03, 2014 8.612 8.661 8.430 8.654 103,469 +0.06(+0.65%)
Oct 02, 2014 8.577 8.605 8.507 8.598 46,533 -0.01(-0.08%)
Oct 01, 2014 8.654 8.654 8.600 8.605 20,219 -0.06(-0.73%)
Sep 30, 2014 8.710 8.710 8.654 8.668 47,521 -0.01(-0.08%)
Sep 29, 2014 8.647 8.689 8.633 8.675 14,239 -0.01(-0.08%)
Sep 26, 2014 8.675 8.696 8.665 8.682 63,599 +0.02(+0.27%)
Sep 25, 2014 8.731 8.731 8.633 8.658 25,167 -0.07(-0.82%)
Sep 24, 2014 8.675 8.738 8.675 8.729 42,255 +0.07(+0.79%)
Sep 23, 2014 8.675 8.703 8.661 8.661 22,462 -0.05(-0.56%)
Sep 22, 2014 8.731 8.745 8.703 8.710 11,321 -0.06(-0.64%)
Sep 19, 2014 8.822 8.825 8.759 8.766 16,828 -0.05(-0.56%)
Sep 18, 2014 8.787 8.815 8.787 8.815 4,639 +0.03(+0.32%)
Sep 17, 2014 8.794 8.815 8.745 8.787 71,983 -0.03(-0.40%)
Sep 16, 2014 8.696 8.822 8.696 8.822 119,974 +0.10(+1.12%)
Sep 15, 2014 8.780 8.780 8.710 8.724 45,034 -0.03(-0.32%)
Sep 12, 2014 8.807 8.820 8.704 8.752 157,335 -0.03(-0.39%)
Sep 11, 2014 8.800 8.800 8.786 8.786 10,771 -0.01(-0.16%)
Sep 10, 2014 8.807 8.834 8.793 8.800 35,782 -0.03(-0.39%)
Sep 09, 2014 8.855 8.855 8.834 8.834 34,078 -0.03(-0.39%)
Sep 08, 2014 8.902 8.902 8.855 8.868 6,372 -0.01(-0.15%)
Sep 05, 2014 8.868 8.896 8.848 8.882 29,060 +0.02(+0.23%)
Sep 04, 2014 8.868 8.909 8.861 8.861 9,488 -0.02(-0.23%)
Sep 03, 2014 8.882 8.903 8.861 8.882 11,665 -0.00(-0.00%)
Sep 02, 2014 8.882 8.903 8.861 8.882 6,290 -0.02(-0.23%)
Aug 29, 2014 8.855 8.903 8.903 8.903 13,424 +0.03(+0.31%)
Aug 28, 2014 8.820 8.875 8.820 8.875 10,035 +0.02(+0.23%)
Aug 27, 2014 8.861 8.875 8.827 8.855 32,850 -0.02(-0.23%)
Aug 26, 2014 8.868 8.903 8.868 8.875 20,214 -0.02(-0.18%)
Aug 25, 2014 8.882 8.903 8.882 8.891 15,450 +0.01(+0.16%)
Aug 22, 2014 8.882 8.882 8.877 8.877 5,082 -0.03(-0.28%)
Aug 21, 2014 8.903 8.909 8.896 8.902 9,300 +0.01(+0.15%)
Aug 20, 2014 8.882 8.896 8.855 8.889 44,864 +0.02(+0.23%)
Aug 19, 2014 8.786 8.882 8.786 8.868 28,314 +0.07(+0.78%)
Aug 18, 2014 8.834 8.834 8.783 8.800 31,206 +0.05(+0.54%)
Aug 15, 2014 8.759 8.765 8.738 8.753 5,406 +0.01(+0.09%)
Aug 14, 2014 8.704 8.758 8.704 8.745 13,895 +0.02(+0.24%)
Aug 13, 2014 8.717 8.759 8.717 8.724 8,384 -0.00(-0.02%)
Aug 12, 2014 8.649 8.726 8.649 8.726 33,630 +0.06(+0.65%)
Aug 11, 2014 8.615 8.683 8.615 8.670 24,558 +0.05(+0.56%)
Aug 08, 2014 8.594 8.628 8.594 8.621 6,984 +0.02(+0.24%)
Aug 07, 2014 8.601 8.601 8.587 8.601 19,705 +0.00(+0.00%)
Aug 06, 2014 8.567 8.601 8.554 8.601 13,038 +0.00(+0.00%)
Aug 05, 2014 8.656 8.711 8.580 8.601 13,488 -0.09(-1.03%)
Aug 04, 2014 8.697 8.701 8.648 8.690 20,481 +0.02(+0.24%)
Aug 01, 2014 8.669 8.676 8.635 8.670 35,820 +0.01(+0.08%)
Jul 31, 2014 8.752 8.752 8.635 8.663 36,894 -0.12(-1.33%)
Jul 30, 2014 8.793 8.840 8.738 8.779 26,092 -0.01(-0.16%)
Jul 29, 2014 8.817 8.820 8.779 8.793 11,709 -0.02(-0.20%)
Jul 28, 2014 8.786 8.813 8.786 8.810 10,610 +0.00(+0.04%)
Jul 25, 2014 8.793 8.820 8.793 8.807 8,355 -0.02(-0.23%)
Jul 24, 2014 8.807 8.841 8.807 8.827 9,096 -0.01(-0.08%)
Jul 23, 2014 8.868 8.868 8.779 8.834 8,910 +0.03(+0.39%)
Jul 22, 2014 8.759 8.812 8.759 8.800 9,637 +0.05(+0.55%)
Jul 21, 2014 8.772 8.786 8.752 8.752 3,128 -0.03(-0.36%)
Jul 18, 2014 8.793 8.827 8.759 8.783 125,840 -0.00(-0.03%)
Jul 17, 2014 8.813 8.834 8.786 8.786 4,980 -0.07(-0.77%)
Jul 16, 2014 8.813 8.868 8.813 8.855 37,702 +0.03(+0.39%)
Jul 15, 2014 8.779 8.834 8.779 8.820 116,293 +0.03(+0.39%)
Jul 14, 2014 8.813 8.813 8.786 8.786 18,017 +0.01(+0.08%)
Jul 11, 2014 8.765 8.820 8.765 8.779 18,096 -0.01(-0.08%)
Jul 10, 2014 8.765 8.833 8.731 8.786 23,258 -0.04(-0.47%)
Jul 09, 2014 8.841 8.875 8.800 8.827 110,730 +0.02(+0.23%)
Jul 08, 2014 8.807 8.820 8.759 8.807 61,410 +0.03(+0.39%)
Jul 07, 2014 8.820 8.848 8.772 8.772 38,219 -0.02(-0.23%)
Jul 03, 2014 8.800 8.793 8.793 8.793 11,381 +0.02(+0.23%)
Jul 02, 2014 8.779 8.807 8.752 8.772 14,553 -0.02(-0.23%)
Jul 01, 2014 8.765 8.841 8.765 8.793 10,104 +0.02(+0.23%)
Jun 30, 2014 8.786 8.813 8.772 8.772 28,822 +0.03(+0.31%)
Jun 27, 2014 8.745 8.772 8.745 8.745 14,136 +0.01(+0.16%)
Jun 26, 2014 8.779 8.779 8.729 8.731 26,490 -0.03(-0.31%)
Jun 25, 2014 8.772 8.779 8.717 8.759 16,461 +0.01(+0.08%)
Jun 24, 2014 8.676 8.779 8.676 8.752 35,499 +0.07(+0.79%)
Jun 23, 2014 8.752 8.752 8.683 8.683 12,929 +0.00(+0.00%)
Jun 20, 2014 8.704 8.724 8.683 8.683 35,267 -0.01(-0.16%)
Jun 19, 2014 8.704 8.704 8.697 8.697 18,363 +0.00(+0.00%)
Jun 18, 2014 8.683 8.710 8.683 8.697 15,990 +0.00(+0.00%)
Jun 17, 2014 8.697 8.738 8.697 8.697 18,468 +0.02(+0.24%)
Jun 16, 2014 8.704 8.745 8.670 8.676 47,560 +0.01(+0.08%)
Jun 13, 2014 8.730 8.730 8.663 8.670 27,524 +0.00(+0.00%)
Jun 12, 2014 8.676 8.723 8.649 8.670 18,069 -0.01(-0.08%)
Jun 11, 2014 8.710 8.710 8.676 8.676 20,299 -0.03(-0.39%)
Jun 10, 2014 8.696 8.710 8.636 8.710 35,235 +0.05(+0.62%)
Jun 06, 2014 8.663 8.663 8.649 8.656 15,305 +0.01(+0.08%)
Jun 05, 2014 8.609 8.649 8.609 8.649 65,601 +0.05(+0.55%)
Jun 04, 2014 8.602 8.610 8.596 8.602 20,688 +0.01(+0.07%)
Jun 03, 2014 8.602 8.609 8.596 8.596 24,494 +0.00(+0.01%)
Jun 02, 2014 8.643 8.643 8.596 8.596 22,843 -0.02(-0.23%)
May 30, 2014 8.636 8.643 8.582 8.616 53,105 -0.03(-0.31%)
May 29, 2014 8.670 8.670 8.609 8.643 131,507 +0.01(+0.15%)
May 28, 2014 8.616 8.646 8.609 8.629 14,119 +0.01(+0.08%)
May 27, 2014 8.609 8.643 8.596 8.623 85,244 +0.03(+0.39%)
May 23, 2014 8.589 8.589 8.589 8.589 21,890 -0.01(-0.08%)
May 22, 2014 8.569 8.609 8.569 8.596 29,250 +0.04(+0.47%)
May 21, 2014 8.562 8.562 8.549 8.555 14,206 +0.01(+0.16%)
May 20, 2014 8.535 8.542 8.522 8.542 15,095 +0.01(+0.08%)
May 19, 2014 8.461 8.542 8.461 8.535 25,522 +0.05(+0.63%)
May 16, 2014 8.475 8.535 8.475 8.481 22,673 +0.01(+0.08%)
May 15, 2014 8.515 8.549 8.461 8.475 37,071 -0.06(-0.71%)
May 14, 2014 8.535 8.569 8.522 8.535 56,924 -0.03(-0.31%)
May 13, 2014 8.542 8.576 8.542 8.562 156,894 +0.05(+0.55%)
May 12, 2014 8.488 8.522 8.488 8.515 35,155 +0.03(+0.40%)
May 09, 2014 8.448 8.481 8.428 8.481 32,556 +0.06(+0.72%)
May 08, 2014 8.475 8.488 8.421 8.421 40,340 -0.05(-0.56%)
May 07, 2014 8.488 8.495 8.468 8.468 53,131 -0.03(-0.31%)
May 06, 2014 8.515 8.515 8.461 8.495 19,853 -0.01(-0.16%)
May 05, 2014 8.461 8.508 8.441 8.508 28,305 +0.03(+0.40%)
May 02, 2014 8.468 8.495 8.468 8.475 30,282 +0.01(+0.08%)
May 01, 2014 8.481 8.508 8.461 8.468 30,151 -0.01(-0.08%)
Apr 30, 2014 8.481 8.495 8.436 8.475 22,680 +0.01(+0.07%)
Apr 29, 2014 8.475 8.481 8.455 8.469 21,975 +0.03(+0.33%)
Apr 28, 2014 8.495 8.515 8.414 8.441 50,537 -0.04(-0.48%)
Apr 25, 2014 8.461 8.495 8.455 8.481 56,841 -0.02(-0.24%)
Apr 24, 2014 8.508 8.508 8.475 8.502 57,174 +0.03(+0.32%)
Apr 23, 2014 8.441 8.482 8.421 8.475 56,734 +0.05(+0.56%)
Apr 22, 2014 8.354 8.434 8.354 8.428 59,043 +0.09(+1.05%)
Apr 21, 2014 8.293 8.354 8.292 8.340 28,997 +0.05(+0.57%)
Apr 17, 2014 8.293 8.293 8.293 8.293 41,397 +0.02(+0.27%)
Apr 16, 2014 8.246 8.280 8.246 8.271 23,763 +0.04(+0.46%)
Apr 15, 2014 8.253 8.267 8.199 8.233 23,562 -0.02(-0.24%)
Apr 14, 2014 8.267 8.267 8.206 8.253 37,683 +0.04(+0.49%)
Apr 11, 2014 8.213 8.233 8.173 8.213 13,969 -0.03(-0.41%)
Apr 10, 2014 8.273 8.287 8.220 8.246 62,382 -0.01(-0.16%)
Apr 09, 2014 8.199 8.280 8.186 8.260 55,675 +0.07(+0.90%)
Apr 08, 2014 8.179 8.197 8.159 8.186 36,301 -0.01(-0.08%)
Apr 07, 2014 8.179 8.233 8.173 8.193 52,905 +0.01(+0.08%)
Apr 04, 2014 8.240 8.253 8.166 8.186 51,389 -0.02(-0.25%)
Apr 03, 2014 8.193 8.246 8.186 8.206 21,632 +0.01(+0.16%)
Apr 02, 2014 8.199 8.220 8.193 8.193 17,458 +0.00(+0.00%)
Apr 01, 2014 8.166 8.226 8.166 8.193 26,658 +0.01(+0.16%)
Mar 31, 2014 8.206 8.206 8.146 8.179 22,606 +0.05(+0.58%)
Mar 28, 2014 8.166 8.193 8.126 8.132 25,618 -0.03(-0.41%)
Mar 27, 2014 8.179 8.186 8.166 8.166 2,133 -0.03(-0.41%)
Mar 26, 2014 8.226 8.226 8.179 8.199 28,089 +0.01(+0.16%)
Mar 25, 2014 8.173 8.220 8.173 8.186 8,617 +0.01(+0.16%)
Mar 24, 2014 8.220 8.220 8.173 8.173 5,889 -0.06(-0.73%)
Mar 21, 2014 8.213 8.233 8.186 8.233 12,160 +0.03(+0.33%)
Mar 20, 2014 8.173 8.206 8.173 8.206 23,776 +0.00(+0.00%)
Mar 19, 2014 8.179 8.253 8.179 8.206 52,134 +0.03(+0.33%)
Mar 18, 2014 8.146 8.186 8.139 8.179 46,433 +0.03(+0.41%)
Mar 17, 2014 8.159 8.173 8.146 8.146 31,113 +0.06(+0.75%)
Mar 14, 2014 8.098 8.131 8.085 8.085 23,351 -0.03(-0.32%)
Mar 13, 2014 8.118 8.141 8.098 8.112 80,548 +0.01(+0.08%)
Mar 12, 2014 8.092 8.106 8.092 8.105 35,464 +0.01(+0.08%)
Mar 11, 2014 8.164 8.164 8.085 8.098 144,529 -0.01(-0.16%)
Mar 10, 2014 8.131 8.144 8.098 8.112 23,954 -0.02(-0.24%)
Mar 07, 2014 8.171 8.177 8.112 8.131 11,042 -0.05(-0.56%)
Mar 06, 2014 8.158 8.197 8.125 8.177 48,271 +0.02(+0.24%)
Mar 05, 2014 8.217 8.217 8.151 8.158 18,199 -0.08(-0.95%)
Mar 04, 2014 8.171 8.256 8.143 8.236 42,837 +0.14(+1.78%)
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.