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 (%)
Feb 28, 2017
10.43
10.50
10.41
10.43
27,027
-0.01(-0.07%)
Feb 27, 2017
10.41
10.53
10.41
10.44
9,910
-0.02(-0.16%)
Feb 24, 2017
10.44
10.55
10.41
10.46
20,132
-0.02(-0.16%)
Feb 23, 2017
10.64
10.64
10.45
10.47
10,731
-0.03(-0.33%)
Feb 22, 2017
10.56
10.56
10.51
10.51
2,069
+0.00(+0.00%)
Feb 21, 2017
10.46
10.53
10.45
10.51
10,077
+0.03(+0.33%)
Feb 17, 2017
10.47
10.47
10.47
0
+0.01(+0.08%)
Feb 16, 2017
10.44
10.47
10.41
10.47
2,131
-0.03(-0.33%)
Feb 15, 2017
10.36
10.50
10.36
10.50
28,807
+0.13(+1.27%)
Feb 14, 2017
10.34
10.37
10.32
10.37
11,084
+0.03(+0.34%)
Feb 13, 2017
10.33
10.33
10.32
10.33
5,506
+0.03(+0.29%)
Feb 10, 2017
10.29
10.30
10.27
10.30
7,686
+0.01(+0.10%)
Feb 09, 2017
10.23
10.30
10.23
10.29
21,421
+0.02(+0.17%)
Feb 08, 2017
10.23
10.28
10.22
10.28
22,182
+0.02(+0.17%)
Feb 07, 2017
10.25
10.32
10.23
10.26
24,810
+0.02(+0.17%)
Feb 06, 2017
10.31
10.31
10.24
10.24
8,704
+0.00(+0.00%)
Feb 03, 2017
10.30
10.30
10.23
10.24
6,952
+0.01(+0.08%)
Feb 02, 2017
10.25
10.26
10.21
10.23
18,467
+0.01(+0.08%)
Feb 01, 2017
10.24
10.27
10.20
10.23
16,446
+0.00(+0.00%)
Jan 31, 2017
10.19
10.23
10.19
10.23
17,818
+0.00(+0.00%)
Jan 30, 2017
10.27
10.27
10.23
10.23
8,771
-0.07(-0.67%)
Jan 27, 2017
10.30
10.30
10.26
10.29
5,393
+0.01(+0.08%)
Jan 26, 2017
10.33
10.33
10.27
10.29
16,376
+0.02(+0.17%)
Jan 25, 2017
10.29
10.30
10.26
10.27
16,404
+0.01(+0.06%)
Jan 24, 2017
10.28
10.28
10.23
10.26
13,785
-0.03(-0.31%)
Jan 23, 2017
10.29
10.30
10.29
10.29
35,586
-0.02(-0.15%)
Jan 20, 2017
10.29
10.31
10.27
10.31
8,193
+0.01(+0.06%)
Jan 19, 2017
10.29
10.31
10.25
10.30
47,525
+0.02(+0.17%)
Jan 18, 2017
10.28
10.31
10.26
10.29
27,420
+0.02(+0.17%)
Jan 17, 2017
10.27
10.30
10.26
10.27
11,165
-0.03(-0.33%)
Jan 13, 2017
10.30
10.30
10.30
0
+0.06(+0.59%)
Jan 12, 2017
10.27
10.28
10.24
10.24
9,557
-0.03(-0.33%)
Jan 11, 2017
10.26
10.30
10.26
10.28
29,091
-0.03(-0.25%)
Jan 10, 2017
10.33
10.33
10.25
10.30
12,449
+0.00(+0.00%)
Jan 09, 2017
10.33
10.33
10.20
10.30
11,138
-0.03(-0.25%)
Jan 06, 2017
10.30
10.38
10.28
10.33
15,759
+0.03(+0.25%)
Jan 05, 2017
10.24
10.37
10.23
10.30
9,217
+0.03(+0.25%)
Jan 04, 2017
10.18
10.28
10.18
10.28
29,037
+0.15(+1.44%)
Jan 03, 2017
10.19
10.22
10.08
10.13
15,499
-0.06(-0.59%)
Dec 30, 2016
10.19
10.19
10.19
0
+0.05(+0.51%)
Dec 29, 2016
10.17
10.17
10.05
10.14
6,907
-0.03(-0.28%)
Dec 28, 2016
10.12
10.17
10.11
10.17
3,932
-0.01(-0.06%)
Dec 27, 2016
10.12
10.18
10.12
10.17
10,850
+0.12(+1.19%)
Dec 23, 2016
10.05
10.05
10.05
0
-0.10(-0.98%)
Dec 22, 2016
10.24
10.24
10.15
10.15
1,303
-0.01(-0.12%)
Dec 21, 2016
10.07
10.17
10.04
10.17
17,707
+0.02(+0.17%)
Dec 20, 2016
10.18
10.19
10.11
10.15
44,000
+0.04(+0.43%)
Dec 19, 2016
10.06
10.16
10.06
10.10
2,257
+0.01(+0.08%)
Dec 16, 2016
10.12
10.14
10.10
10.10
39,123
-0.03(-0.34%)
Dec 15, 2016
10.11
10.14
10.11
10.13
42,430
+0.03(+0.34%)
Dec 14, 2016
10.13
10.13
10.10
10.10
6,688
-0.03(-0.34%)
Dec 13, 2016
10.09
10.14
10.09
10.13
21,026
+0.04(+0.42%)
Dec 12, 2016
10.09
10.10
10.09
10.09
11,265
+0.03(+0.25%)
Dec 09, 2016
10.04
10.06
10.03
10.06
14,781
+0.04(+0.42%)
Dec 08, 2016
9.930
10.04
9.930
10.02
20,229
-0.01(-0.08%)
Dec 07, 2016
9.980
10.03
9.947
10.03
9,697
+0.05(+0.50%)
Dec 06, 2016
9.974
10.01
9.964
9.980
196,140
+0.02(+0.17%)
Dec 05, 2016
9.964
9.989
9.938
9.964
193,453
+0.03(+0.34%)
Dec 02, 2016
9.896
9.947
9.896
9.930
16,664
-0.04(-0.39%)
Dec 01, 2016
9.950
9.972
9.938
9.969
8,111
-0.01(-0.12%)
Nov 30, 2016
10.01
10.01
9.967
9.980
9,283
+0.03(+0.25%)
Nov 29, 2016
9.999
9.999
9.913
9.955
12,198
+0.04(+0.42%)
Nov 28, 2016
9.927
9.964
9.888
9.913
27,357
-0.05(-0.51%)
Nov 25, 2016
9.947
9.964
9.896
9.964
6,479
+0.02(+0.17%)
Nov 23, 2016
9.947
9.947
9.947
0
-0.08(-0.75%)
Nov 22, 2016
9.964
10.02
9.964
10.02
8,223
+0.09(+0.93%)
Nov 21, 2016
9.922
9.955
9.903
9.930
7,070
+0.02(+0.17%)
Nov 18, 2016
9.905
9.913
9.901
9.913
1,316
+0.00(+0.02%)
Nov 17, 2016
9.919
9.930
9.888
9.911
10,951
+0.07(+0.66%)
Nov 16, 2016
9.882
9.913
9.846
9.846
17,262
-0.04(-0.42%)
Nov 15, 2016
9.871
9.888
9.855
9.888
4,640
+0.03(+0.34%)
Nov 14, 2016
9.813
9.855
9.813
9.855
7,497
+0.05(+0.52%)
Nov 11, 2016
9.814
9.842
9.802
9.803
2,234
-0.03(-0.35%)
Nov 10, 2016
9.855
9.855
9.779
9.838
19,840
+0.09(+0.95%)
Nov 09, 2016
9.619
9.746
9.619
9.746
3,228
+0.03(+0.34%)
Nov 08, 2016
9.678
9.755
9.670
9.712
13,261
+0.07(+0.70%)
Nov 07, 2016
9.611
9.678
9.611
9.645
4,975
+0.13(+1.32%)
Nov 04, 2016
9.595
9.595
9.494
9.519
5,575
-0.10(-1.03%)
Nov 03, 2016
9.611
9.618
9.603
9.618
14,015
+0.04(+0.42%)
Nov 02, 2016
9.637
9.637
9.578
9.578
8,878
-0.10(-1.04%)
Nov 01, 2016
9.758
9.758
9.646
9.678
15,858
-0.09(-0.94%)
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%)
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
.