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
)
35.18
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 (%)
Oct 31, 2016
9.829
9.829
9.762
9.771
4,784
-0.05(-0.51%)
Oct 28, 2016
9.863
9.863
9.821
9.821
1,902
-0.05(-0.51%)
Oct 27, 2016
9.838
9.880
9.838
9.871
9,448
+0.03(+0.25%)
Oct 26, 2016
9.854
9.855
9.838
9.846
5,903
+0.01(+0.09%)
Oct 25, 2016
9.838
9.863
9.838
9.838
9,234
-0.03(-0.34%)
Oct 24, 2016
9.938
9.938
9.829
9.871
4,331
+0.05(+0.52%)
Oct 21, 2016
9.827
9.827
9.820
9.820
850
+0.02(+0.16%)
Oct 20, 2016
9.846
9.846
9.796
9.804
23,403
-0.04(-0.43%)
Oct 19, 2016
9.829
9.858
9.829
9.846
3,072
+0.01(+0.09%)
Oct 18, 2016
9.796
9.838
9.796
9.838
5,043
+0.05(+0.51%)
Oct 17, 2016
9.762
9.804
9.762
9.787
8,528
-0.05(-0.51%)
Oct 14, 2016
9.821
9.854
9.821
9.838
20,084
+0.03(+0.34%)
Oct 13, 2016
9.813
9.823
9.729
9.804
24,117
-0.04(-0.43%)
Oct 12, 2016
9.850
9.880
9.821
9.846
19,118
+0.02(+0.17%)
Oct 11, 2016
9.865
9.865
9.827
9.829
4,313
-0.13(-1.26%)
Oct 10, 2016
9.863
9.989
9.863
9.955
4,718
+0.09(+0.94%)
Oct 07, 2016
9.913
9.938
9.829
9.863
10,914
-0.08(-0.84%)
Oct 06, 2016
9.922
9.947
9.863
9.947
25,126
+0.07(+0.68%)
Oct 05, 2016
9.838
9.938
9.838
9.880
4,970
+0.01(+0.08%)
Oct 04, 2016
9.829
9.888
9.829
9.871
14,535
+0.02(+0.17%)
Oct 03, 2016
9.872
9.904
9.855
9.855
5,577
+0.00(+0.00%)
Sep 30, 2016
9.863
9.905
9.792
9.855
20,919
+0.01(+0.09%)
Sep 29, 2016
9.829
9.846
9.771
9.846
17,564
+0.00(+0.00%)
Sep 28, 2016
9.762
9.855
9.720
9.846
105,497
+0.13(+1.29%)
Sep 27, 2016
9.586
9.737
9.575
9.720
269,483
+0.16(+1.67%)
Sep 26, 2016
9.527
9.620
9.527
9.561
41,550
+0.04(+0.44%)
Sep 23, 2016
9.556
9.556
9.519
9.519
4,769
-0.10(-1.05%)
Sep 22, 2016
9.603
9.620
9.595
9.620
8,925
+0.06(+0.62%)
Sep 21, 2016
9.486
9.561
9.456
9.561
22,042
+0.06(+0.61%)
Sep 20, 2016
9.519
9.519
9.477
9.502
8,070
+0.03(+0.27%)
Sep 19, 2016
9.494
9.519
9.460
9.477
12,145
+0.03(+0.27%)
Sep 16, 2016
9.511
9.536
9.402
9.452
64,114
-0.06(-0.62%)
Sep 15, 2016
9.486
9.541
9.469
9.511
15,691
+0.09(+0.98%)
Sep 14, 2016
9.527
9.645
9.410
9.418
25,342
-0.08(-0.88%)
Sep 13, 2016
9.576
9.581
9.470
9.502
15,297
-0.10(-1.02%)
Sep 12, 2016
9.420
9.683
9.420
9.601
35,399
+0.02(+0.26%)
Sep 09, 2016
9.674
9.674
9.576
9.576
39,508
-0.12(-1.27%)
Sep 08, 2016
9.699
9.707
9.642
9.699
15,185
-0.01(-0.08%)
Sep 07, 2016
9.732
9.743
9.650
9.707
21,198
-0.06(-0.59%)
Sep 06, 2016
9.699
9.765
9.666
9.765
6,192
+0.08(+0.85%)
Sep 02, 2016
9.658
9.683
9.683
9.683
1,951
+0.03(+0.34%)
Sep 01, 2016
9.699
9.707
9.642
9.650
5,637
-0.03(-0.34%)
Aug 31, 2016
9.634
9.691
9.634
9.683
15,232
-0.03(-0.34%)
Aug 30, 2016
9.634
9.715
9.634
9.715
12,255
+0.03(+0.34%)
Aug 29, 2016
9.617
9.724
9.552
9.683
15,943
+0.14(+1.46%)
Aug 26, 2016
9.584
9.679
9.543
9.543
52,508
+0.00(+0.00%)
Aug 25, 2016
9.691
9.740
9.543
9.543
337,816
-0.16(-1.69%)
Aug 24, 2016
9.978
9.978
9.642
9.707
124,401
-0.17(-1.77%)
Aug 23, 2016
9.970
9.970
9.863
9.882
11,224
-0.01(-0.06%)
Aug 22, 2016
9.765
9.888
9.707
9.888
18,050
+0.11(+1.17%)
Aug 19, 2016
9.751
9.830
9.683
9.773
42,449
-0.06(-0.58%)
Aug 18, 2016
9.716
9.838
9.715
9.830
19,163
+0.13(+1.35%)
Aug 17, 2016
9.756
9.765
9.699
9.699
15,526
+0.01(+0.09%)
Aug 16, 2016
9.683
9.715
9.683
9.691
3,015
-0.07(-0.67%)
Aug 15, 2016
9.827
9.827
9.748
9.756
12,120
-0.03(-0.33%)
Aug 12, 2016
9.761
9.838
9.691
9.789
22,858
-0.01(-0.07%)
Aug 11, 2016
9.774
9.796
9.774
9.796
2,229
+0.04(+0.41%)
Aug 10, 2016
9.748
9.756
9.716
9.756
5,964
+0.02(+0.25%)
Aug 09, 2016
9.674
9.756
9.674
9.732
12,871
-0.01(-0.06%)
Aug 08, 2016
9.804
9.804
9.715
9.738
9,783
+0.01(+0.15%)
Aug 05, 2016
9.691
9.804
9.691
9.724
18,749
+0.00(+0.00%)
Aug 04, 2016
9.724
9.756
9.617
9.724
16,472
+0.00(+0.00%)
Aug 03, 2016
9.683
9.789
9.683
9.724
13,733
-0.02(-0.25%)
Aug 02, 2016
9.691
9.765
9.650
9.748
19,609
+0.08(+0.85%)
Aug 01, 2016
9.658
9.724
9.651
9.666
16,457
-0.04(-0.42%)
Jul 29, 2016
9.683
9.765
9.650
9.707
24,870
+0.03(+0.34%)
Jul 28, 2016
9.724
9.724
9.674
9.674
12,691
-0.04(-0.42%)
Jul 27, 2016
9.782
9.806
9.716
9.716
7,931
-0.06(-0.59%)
Jul 26, 2016
9.773
9.773
9.724
9.773
2,360
+0.03(+0.34%)
Jul 25, 2016
9.724
9.781
9.715
9.740
28,597
+0.00(+0.00%)
Jul 22, 2016
9.710
9.772
9.710
9.740
4,110
+0.11(+1.11%)
Jul 21, 2016
9.756
9.756
9.633
9.633
18,628
-0.02(-0.17%)
Jul 20, 2016
9.674
9.683
9.633
9.650
13,375
+0.00(+0.00%)
Jul 19, 2016
9.732
9.747
9.576
9.650
13,930
-0.04(-0.42%)
Jul 18, 2016
9.699
9.781
9.674
9.691
6,877
-0.03(-0.34%)
Jul 15, 2016
9.691
9.724
9.691
9.724
2,202
+0.03(+0.34%)
Jul 14, 2016
9.691
9.691
9.601
9.691
7,695
+0.02(+0.25%)
Jul 13, 2016
9.561
9.666
9.561
9.666
7,792
+0.11(+1.20%)
Jul 12, 2016
9.535
9.642
9.535
9.552
14,358
+0.01(+0.09%)
Jul 11, 2016
9.560
9.576
9.502
9.543
14,018
+0.02(+0.26%)
Jul 08, 2016
9.514
9.576
9.495
9.519
4,109
+0.07(+0.69%)
Jul 07, 2016
9.527
9.527
9.396
9.453
5,581
-0.05(-0.52%)
Jul 06, 2016
9.338
9.502
9.330
9.502
19,466
+0.03(+0.35%)
Jul 05, 2016
9.352
9.470
9.352
9.470
9,855
+0.02(+0.26%)
Jul 01, 2016
9.527
9.445
9.445
9.445
11,343
+0.02(+0.17%)
Jun 30, 2016
9.486
9.535
9.388
9.429
21,920
+0.07(+0.79%)
Jun 29, 2016
9.207
9.381
9.207
9.355
12,932
+0.15(+1.60%)
Jun 28, 2016
9.240
9.256
9.109
9.207
13,925
-0.07(-0.71%)
Jun 27, 2016
9.461
9.461
9.248
9.273
10,912
-0.22(-2.33%)
Jun 24, 2016
9.215
9.699
9.124
9.494
32,150
+0.11(+1.17%)
Jun 23, 2016
9.273
9.385
9.273
9.385
3,911
+0.08(+0.85%)
Jun 22, 2016
9.359
9.359
9.297
9.306
7,418
-0.02(-0.26%)
Jun 21, 2016
9.232
9.363
9.207
9.330
14,255
+0.01(+0.09%)
Jun 20, 2016
9.389
9.478
9.322
9.322
4,077
+0.08(+0.89%)
Jun 17, 2016
9.183
9.284
9.183
9.240
13,417
+0.04(+0.42%)
Jun 16, 2016
9.240
9.281
9.148
9.201
24,746
-0.01(-0.16%)
Jun 15, 2016
9.232
9.420
9.215
9.215
10,439
-0.05(-0.53%)
Jun 14, 2016
9.179
9.441
9.168
9.265
28,142
+0.05(+0.52%)
Jun 13, 2016
9.314
9.436
9.136
9.216
35,994
-0.09(-0.95%)
Jun 10, 2016
9.441
9.457
9.302
9.305
5,664
+0.00(+0.00%)
Jun 09, 2016
9.401
9.401
9.289
9.305
3,698
-0.02(-0.26%)
Jun 08, 2016
9.337
9.513
9.297
9.329
16,423
-0.01(-0.09%)
Jun 07, 2016
9.289
9.397
9.289
9.337
30,915
-0.02(-0.17%)
Jun 06, 2016
9.321
9.353
9.289
9.353
7,925
+0.08(+0.86%)
Jun 03, 2016
9.351
9.351
9.265
9.273
2,511
-0.06(-0.60%)
Jun 02, 2016
9.372
9.385
9.290
9.329
7,520
+0.01(+0.09%)
Jun 01, 2016
9.281
9.321
9.241
9.321
14,089
+0.05(+0.54%)
May 31, 2016
9.265
9.295
9.265
9.270
6,701
-0.04(-0.45%)
May 27, 2016
9.249
9.313
9.313
9.313
28,698
+0.04(+0.43%)
May 26, 2016
9.257
9.297
9.209
9.273
13,576
+0.01(+0.09%)
May 25, 2016
9.216
9.273
9.208
9.265
8,998
+0.09(+0.96%)
May 24, 2016
9.120
9.176
9.112
9.176
7,425
+0.10(+1.06%)
May 23, 2016
9.099
9.104
9.032
9.080
7,991
+0.02(+0.27%)
May 20, 2016
9.056
9.064
9.044
9.056
4,695
-0.02(-0.18%)
May 19, 2016
8.985
9.104
8.928
9.072
17,375
+0.08(+0.89%)
May 18, 2016
8.992
9.008
8.979
8.992
6,917
+0.05(+0.54%)
May 17, 2016
9.032
9.056
8.944
8.944
11,253
-0.09(-0.98%)
May 16, 2016
9.008
9.032
8.960
9.032
10,272
+0.06(+0.71%)
May 13, 2016
9.008
9.024
8.960
8.968
11,353
-0.04(-0.44%)
May 12, 2016
9.000
9.016
8.949
9.008
12,279
+0.01(+0.16%)
May 11, 2016
8.995
9.024
8.976
8.994
7,804
-0.05(-0.51%)
May 10, 2016
8.976
9.048
8.976
9.040
11,942
+0.10(+1.08%)
May 09, 2016
8.999
8.999
8.944
8.944
652
-0.03(-0.36%)
May 06, 2016
8.904
8.976
8.904
8.976
6,890
+0.05(+0.54%)
May 05, 2016
8.954
8.954
8.918
8.928
8,669
+0.02(+0.18%)
May 04, 2016
8.992
8.992
8.888
8.912
29,699
-0.09(-0.98%)
May 03, 2016
9.032
9.032
8.976
9.000
13,089
-0.07(-0.80%)
May 02, 2016
8.952
9.072
8.952
9.072
13,252
+0.11(+1.25%)
Apr 29, 2016
9.016
9.016
8.936
8.960
16,309
-0.06(-0.62%)
Apr 28, 2016
9.008
9.104
9.000
9.016
18,531
-0.06(-0.62%)
Apr 27, 2016
9.032
9.096
9.032
9.072
14,228
+0.04(+0.44%)
Apr 26, 2016
9.016
9.089
9.016
9.032
19,385
+0.02(+0.18%)
Apr 25, 2016
9.024
9.072
8.976
9.016
10,546
-0.06(-0.62%)
Apr 22, 2016
9.086
9.086
9.000
9.072
16,385
+0.06(+0.62%)
Apr 21, 2016
9.040
9.040
8.992
9.016
19,910
-0.02(-0.27%)
Apr 20, 2016
9.016
9.075
9.016
9.040
20,322
+0.01(+0.09%)
Apr 19, 2016
9.043
9.081
8.992
9.032
27,777
+0.01(+0.09%)
Apr 18, 2016
9.000
9.072
9.000
9.024
15,219
+0.04(+0.45%)
Apr 15, 2016
8.984
8.984
8.984
8.984
336
-0.01(-0.09%)
Apr 14, 2016
9.000
9.002
8.976
8.992
9,002
-0.01(-0.09%)
Apr 13, 2016
9.000
9.000
8.976
9.000
9,124
-0.02(-0.18%)
Apr 12, 2016
8.952
9.024
8.952
9.016
19,780
+0.06(+0.72%)
Apr 11, 2016
8.952
8.976
8.928
8.952
18,281
+0.03(+0.36%)
Apr 08, 2016
8.880
8.920
8.880
8.920
20,775
+0.06(+0.63%)
Apr 07, 2016
8.912
8.912
8.824
8.864
12,278
-0.06(-0.72%)
Apr 06, 2016
8.896
8.936
8.864
8.928
14,038
+0.08(+0.91%)
Apr 05, 2016
8.928
8.928
8.840
8.848
6,006
-0.09(-0.99%)
Apr 04, 2016
8.929
8.984
8.920
8.936
10,078
-0.05(-0.54%)
Apr 01, 2016
9.002
9.048
8.936
8.984
6,256
-0.04(-0.44%)
Mar 31, 2016
9.056
9.144
8.928
9.024
30,183
+0.05(+0.54%)
Mar 30, 2016
8.963
8.999
8.920
8.976
9,420
+0.04(+0.49%)
Mar 29, 2016
8.832
8.960
8.820
8.932
11,161
+0.07(+0.77%)
Mar 28, 2016
8.896
8.896
8.808
8.864
14,083
+0.04(+0.45%)
Mar 24, 2016
8.752
8.824
8.824
8.824
15,222
+0.02(+0.18%)
Mar 23, 2016
8.816
8.832
8.784
8.808
12,135
-0.02(-0.18%)
Mar 22, 2016
8.784
8.824
8.784
8.824
10,501
+0.02(+0.27%)
Mar 21, 2016
8.768
8.816
8.760
8.800
18,218
+0.03(+0.37%)
Mar 18, 2016
8.863
8.863
8.768
8.768
11,464
-0.06(-0.73%)
Mar 17, 2016
8.880
8.896
8.792
8.832
11,569
-0.01(-0.09%)
Mar 16, 2016
8.784
8.896
8.776
8.840
6,512
+0.05(+0.55%)
Mar 15, 2016
8.864
8.888
8.760
8.792
13,415
+0.00(+0.00%)
Mar 14, 2016
8.777
8.815
8.746
8.792
10,736
-0.02(-0.18%)
Mar 11, 2016
8.784
8.917
8.784
8.807
19,994
+0.11(+1.26%)
Mar 10, 2016
8.713
8.760
8.698
8.698
10,562
-0.04(-0.41%)
Mar 09, 2016
8.682
8.745
8.674
8.734
12,750
+0.02(+0.22%)
Mar 08, 2016
8.698
8.726
8.674
8.715
5,562
+0.01(+0.11%)
Mar 07, 2016
8.651
8.745
8.651
8.706
6,684
-0.02(-0.27%)
Mar 04, 2016
8.643
8.729
8.643
8.729
17,086
+0.12(+1.36%)
Mar 03, 2016
8.635
8.674
8.588
8.612
6,023
-0.02(-0.18%)
Mar 02, 2016
8.604
8.682
8.557
8.627
6,534
-0.01(-0.09%)
Mar 01, 2016
8.471
8.635
8.471
8.635
31,006
+0.16(+1.90%)
Feb 29, 2016
8.432
8.526
8.432
8.474
7,047
+0.01(+0.13%)
Feb 26, 2016
8.455
8.502
8.424
8.463
46,366
+0.03(+0.37%)
Feb 25, 2016
8.416
8.462
8.361
8.432
14,845
+0.05(+0.56%)
Feb 24, 2016
8.314
8.392
8.275
8.385
15,076
+0.03(+0.37%)
Feb 23, 2016
8.385
8.432
8.353
8.353
12,289
-0.09(-1.02%)
Feb 22, 2016
8.377
8.447
8.377
8.439
40,417
+0.10(+1.20%)
Feb 19, 2016
8.259
8.385
8.259
8.339
28,961
+0.00(+0.02%)
Feb 18, 2016
8.369
8.392
8.330
8.338
12,068
-0.03(-0.37%)
Feb 17, 2016
8.377
8.408
8.321
8.369
12,351
+0.13(+1.52%)
Feb 16, 2016
8.197
8.283
8.181
8.244
32,303
+0.11(+1.35%)
Feb 12, 2016
8.048
8.134
8.134
8.134
35,510
+0.10(+1.27%)
Feb 11, 2016
8.103
8.103
7.985
8.032
6,533
-0.11(-1.35%)
Feb 10, 2016
8.126
8.533
8.118
8.142
33,346
+0.01(+0.09%)
Feb 09, 2016
8.048
8.298
8.017
8.135
45,254
+0.02(+0.20%)
Feb 08, 2016
8.095
8.455
8.032
8.118
49,339
-0.06(-0.69%)
Feb 05, 2016
8.259
8.275
8.158
8.175
12,908
-0.08(-1.02%)
Feb 04, 2016
8.275
8.314
8.228
8.259
12,058
-0.02(-0.19%)
Feb 03, 2016
8.181
8.494
8.118
8.275
126,617
+0.09(+1.05%)
Feb 02, 2016
8.173
8.197
8.118
8.189
56,523
-0.05(-0.66%)
Feb 01, 2016
8.189
8.244
8.103
8.244
25,118
+0.03(+0.38%)
Jan 29, 2016
8.040
8.224
8.040
8.212
42,294
+0.17(+2.13%)
Jan 28, 2016
7.985
8.056
7.962
8.041
11,379
+0.08(+0.99%)
Jan 27, 2016
7.884
7.975
7.868
7.962
47,704
+0.09(+1.09%)
Jan 26, 2016
7.774
7.923
7.774
7.876
123,882
+0.10(+1.31%)
Jan 25, 2016
7.891
7.977
7.774
7.774
88,690
-0.18(-2.26%)
Jan 22, 2016
7.813
7.970
7.813
7.954
14,013
+0.20(+2.63%)
Jan 21, 2016
7.805
7.907
7.719
7.750
91,010
+0.03(+0.41%)
Jan 20, 2016
7.711
7.719
7.531
7.719
82,608
-0.11(-1.40%)
Jan 19, 2016
7.860
7.938
7.758
7.829
45,357
+0.01(+0.10%)
Jan 15, 2016
7.938
7.821
7.821
7.821
67,826
-0.20(-2.44%)
Jan 14, 2016
7.891
8.017
7.868
8.017
77,354
+0.13(+1.59%)
Jan 13, 2016
8.118
8.170
7.884
7.891
40,369
-0.23(-2.80%)
Jan 12, 2016
8.181
8.181
8.040
8.118
48,223
-0.01(-0.10%)
Jan 11, 2016
8.150
8.150
8.040
8.126
24,834
+0.05(+0.68%)
Jan 08, 2016
8.181
8.189
8.071
8.071
27,796
-0.05(-0.58%)
Jan 07, 2016
8.173
8.251
8.095
8.118
18,319
-0.20(-2.35%)
Jan 06, 2016
8.291
8.369
8.259
8.314
30,091
-0.07(-0.84%)
Jan 05, 2016
8.314
8.392
8.314
8.385
11,964
+0.08(+0.94%)
Jan 04, 2016
8.377
8.400
8.252
8.306
19,328
-0.13(-1.49%)
Dec 31, 2015
8.479
8.432
8.432
8.432
29,123
-0.04(-0.46%)
Dec 30, 2015
8.596
8.596
8.463
8.471
43,087
-0.06(-0.73%)
Dec 29, 2015
8.526
8.596
8.502
8.533
14,016
+0.04(+0.46%)
Dec 28, 2015
8.557
8.557
8.447
8.494
29,362
-0.11(-1.27%)
Dec 24, 2015
8.533
8.604
8.604
8.604
8,302
+0.11(+1.29%)
Dec 23, 2015
8.455
8.533
8.455
8.494
8,422
+0.06(+0.74%)
Dec 22, 2015
8.377
8.432
8.377
8.431
15,965
+0.05(+0.65%)
Dec 21, 2015
8.486
8.486
8.361
8.377
56,565
-0.02(-0.19%)
Dec 18, 2015
8.463
8.463
8.387
8.392
23,738
-0.09(-1.02%)
Dec 17, 2015
8.502
8.572
8.400
8.479
41,735
-0.05(-0.55%)
Dec 16, 2015
8.432
8.533
8.432
8.526
77,965
+0.05(+0.65%)
Dec 15, 2015
8.596
8.596
8.455
8.471
29,811
-0.02(-0.28%)
Dec 14, 2015
8.395
8.624
8.357
8.494
84,111
+0.05(+0.63%)
Dec 11, 2015
8.471
8.502
8.410
8.441
22,109
-0.10(-1.16%)
Dec 10, 2015
8.509
8.563
8.509
8.540
11,555
+0.03(+0.36%)
Dec 09, 2015
8.632
8.670
8.510
8.510
9,562
-0.10(-1.15%)
Dec 08, 2015
8.546
8.618
8.540
8.609
17,076
+0.02(+0.27%)
Dec 07, 2015
8.548
8.609
8.538
8.586
31,638
-0.02(-0.27%)
Dec 04, 2015
8.540
8.655
8.540
8.609
16,272
+0.07(+0.81%)
Dec 03, 2015
8.693
8.693
8.517
8.540
16,103
-0.15(-1.76%)
Dec 02, 2015
8.693
8.708
8.617
8.693
32,902
+0.01(+0.09%)
Dec 01, 2015
8.708
8.739
8.678
8.685
13,379
-0.07(-0.79%)
Nov 30, 2015
8.674
8.782
8.639
8.754
34,518
+0.10(+1.15%)
Nov 27, 2015
8.655
8.655
8.655
8.655
540
-0.02(-0.18%)
Nov 25, 2015
8.731
8.670
8.670
8.670
25,635
-0.11(-1.31%)
Nov 24, 2015
8.532
8.792
8.494
8.785
149,395
+0.25(+2.96%)
Nov 23, 2015
8.586
8.586
8.487
8.532
46,205
-0.06(-0.71%)
Nov 20, 2015
8.464
8.617
8.464
8.594
33,037
+0.12(+1.44%)
Nov 19, 2015
8.487
8.525
8.471
8.471
6,122
-0.05(-0.54%)
Nov 18, 2015
8.487
8.563
8.425
8.517
24,788
+0.11(+1.36%)
Nov 17, 2015
8.326
8.487
8.326
8.402
125,901
+0.07(+0.81%)
Nov 16, 2015
8.211
8.349
8.211
8.335
20,716
+0.12(+1.41%)
Nov 13, 2015
8.228
8.280
8.219
8.219
19,573
-0.06(-0.74%)
Nov 12, 2015
8.341
8.347
8.265
8.280
12,081
-0.10(-1.19%)
Nov 11, 2015
8.479
8.479
8.380
8.380
50,587
-0.08(-0.90%)
Nov 10, 2015
8.456
8.502
8.433
8.456
23,740
-0.01(-0.09%)
Nov 09, 2015
8.425
8.494
8.380
8.464
27,430
+0.02(+0.18%)
Nov 06, 2015
8.479
8.479
8.402
8.448
26,097
-0.03(-0.30%)
Nov 05, 2015
8.509
8.509
8.471
8.474
6,792
-0.04(-0.51%)
Nov 04, 2015
8.525
8.555
8.487
8.517
45,991
-0.02(-0.27%)
Nov 03, 2015
8.563
8.578
8.540
8.540
11,672
+0.01(+0.09%)
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
.