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 (%)
Jul 31, 2006
8.831
8.909
8.780
8.909
17,782
+0.08(+0.89%)
Jul 28, 2006
8.743
8.831
8.725
8.831
38,167
+0.10(+1.16%)
Jul 27, 2006
8.697
8.748
8.669
8.729
18,216
+0.06(+0.64%)
Jul 26, 2006
8.614
8.674
8.614
8.674
21,469
+0.04(+0.43%)
Jul 25, 2006
8.558
8.646
8.558
8.637
21,686
+0.08(+0.97%)
Jul 24, 2006
8.531
8.600
8.531
8.554
16,481
+0.03(+0.38%)
Jul 21, 2006
8.558
8.558
8.489
8.522
8,240
-0.04(-0.43%)
Jul 20, 2006
8.462
8.568
8.429
8.558
33,613
+0.13(+1.53%)
Jul 19, 2006
8.439
8.531
8.374
8.429
7,806
-0.05(-0.60%)
Jul 18, 2006
8.531
8.577
8.480
8.480
12,361
+0.00(+0.05%)
Jul 17, 2006
8.600
8.623
8.476
8.476
18,433
-0.10(-1.18%)
Jul 14, 2006
8.595
8.595
8.540
8.577
13,011
-0.09(-1.06%)
Jul 13, 2006
8.577
8.669
8.531
8.669
23,204
+0.06(+0.64%)
Jul 12, 2006
8.692
8.761
8.540
8.614
32,962
-0.05(-0.59%)
Jul 11, 2006
8.752
8.761
8.642
8.665
22,553
-0.08(-0.90%)
Jul 10, 2006
8.738
8.776
8.665
8.743
22,553
+0.04(+0.42%)
Jul 07, 2006
8.623
8.761
8.623
8.706
26,890
+0.04(+0.43%)
Jul 06, 2006
8.711
8.784
8.665
8.669
40,769
+0.08(+0.91%)
Jul 05, 2006
8.669
8.692
8.591
8.591
13,011
-0.08(-0.90%)
Jul 03, 2006
8.752
8.752
8.646
8.669
17,999
-0.04(-0.42%)
Jun 30, 2006
8.646
8.720
8.637
8.706
18,216
+0.06(+0.69%)
Jun 29, 2006
8.499
8.669
8.499
8.646
24,722
+0.16(+1.90%)
Jun 28, 2006
8.462
8.531
8.452
8.485
35,348
+0.00(+0.05%)
Jun 27, 2006
8.595
8.595
8.466
8.480
13,228
-0.07(-0.86%)
Jun 26, 2006
8.600
8.738
8.485
8.554
30,143
-0.09(-1.07%)
Jun 23, 2006
8.600
8.646
8.535
8.646
22,553
+0.05(+0.54%)
Jun 22, 2006
8.729
8.729
8.577
8.600
35,565
-0.15(-1.74%)
Jun 21, 2006
8.577
8.752
8.568
8.752
26,240
+0.16(+1.82%)
Jun 20, 2006
8.554
8.623
8.554
8.595
24,938
+0.02(+0.21%)
Jun 19, 2006
8.540
8.595
8.526
8.577
29,926
+0.05(+0.54%)
Jun 16, 2006
8.439
8.531
8.439
8.531
14,963
+0.05(+0.60%)
Jun 15, 2006
8.360
8.485
8.360
8.480
36,432
+0.13(+1.55%)
Jun 14, 2006
8.277
8.360
8.263
8.351
31,444
-0.06(-0.77%)
Jun 13, 2006
8.512
8.531
8.351
8.416
40,119
-0.14(-1.67%)
Jun 12, 2006
8.600
8.665
8.508
8.558
37,516
-0.04(-0.48%)
Jun 09, 2006
8.623
8.665
8.517
8.600
40,769
-0.04(-0.48%)
Jun 08, 2006
8.554
8.665
8.554
8.642
45,107
+0.06(+0.70%)
Jun 07, 2006
8.535
8.628
8.508
8.582
29,709
+0.03(+0.32%)
Jun 06, 2006
8.623
8.665
8.554
8.554
49,877
-0.11(-1.28%)
Jun 05, 2006
8.674
8.711
8.605
8.665
43,372
-0.03(-0.37%)
Jun 02, 2006
8.618
8.715
8.618
8.697
23,420
+0.12(+1.45%)
Jun 01, 2006
8.462
8.572
8.448
8.572
78,286
+0.05(+0.54%)
May 31, 2006
8.508
8.526
8.397
8.526
63,106
+0.06(+0.76%)
May 30, 2006
8.462
8.499
8.434
8.462
19,734
-0.01(-0.11%)
May 26, 2006
8.356
8.471
8.356
8.471
58,335
+0.12(+1.49%)
May 25, 2006
8.286
8.416
8.286
8.346
44,673
+0.06(+0.67%)
May 24, 2006
8.379
8.392
8.185
8.291
60,504
-0.13(-1.59%)
May 23, 2006
8.600
8.600
8.420
8.425
31,011
-0.06(-0.71%)
May 22, 2006
8.697
8.697
8.485
8.485
61,154
-0.20(-2.28%)
May 19, 2006
8.706
8.775
8.614
8.683
24,722
-0.03(-0.37%)
May 18, 2006
8.715
8.743
8.646
8.715
21,252
+0.02(+0.27%)
May 17, 2006
8.807
8.807
8.678
8.692
58,986
-0.07(-0.79%)
May 16, 2006
8.678
8.789
8.654
8.761
39,902
+0.04(+0.42%)
May 15, 2006
8.766
8.784
8.554
8.725
65,275
-0.05(-0.53%)
May 12, 2006
8.854
8.904
8.761
8.771
30,577
-0.22(-2.46%)
May 11, 2006
8.974
8.997
8.974
8.992
33,179
-0.02(-0.26%)
May 10, 2006
9.130
9.153
9.015
9.015
20,818
-0.12(-1.26%)
May 09, 2006
9.204
9.209
9.130
9.130
20,384
-0.03(-0.30%)
May 08, 2006
9.176
9.218
9.112
9.158
20,818
+0.03(+0.30%)
May 05, 2006
9.135
9.209
9.047
9.130
22,770
+0.05(+0.56%)
May 04, 2006
9.172
9.176
9.015
9.080
38,601
-0.05(-0.51%)
May 03, 2006
9.218
9.218
9.126
9.126
25,806
-0.05(-0.55%)
May 02, 2006
9.116
9.213
9.116
9.176
39,685
-0.00(-0.05%)
May 01, 2006
9.121
9.218
9.093
9.181
22,770
+0.06(+0.66%)
Apr 28, 2006
9.130
9.195
9.084
9.121
17,999
+0.01(+0.15%)
Apr 27, 2006
9.130
9.153
9.043
9.107
44,673
+0.01(+0.15%)
Apr 26, 2006
9.093
9.199
9.093
9.093
40,552
-0.03(-0.35%)
Apr 25, 2006
9.269
9.292
9.126
9.126
32,745
-0.16(-1.69%)
Apr 24, 2006
9.287
9.287
9.223
9.282
15,613
-0.00(-0.05%)
Apr 21, 2006
9.223
9.287
9.213
9.287
18,650
+0.04(+0.45%)
Apr 20, 2006
9.278
9.282
9.167
9.246
43,372
+0.02(+0.20%)
Apr 19, 2006
9.176
9.264
9.130
9.227
39,034
+0.06(+0.71%)
Apr 18, 2006
9.199
9.199
9.107
9.163
51,829
-0.03(-0.35%)
Apr 17, 2006
9.236
9.292
9.195
9.195
20,601
-0.04(-0.45%)
Apr 13, 2006
9.264
9.306
9.223
9.236
26,673
-0.03(-0.30%)
Apr 12, 2006
9.310
9.347
9.264
9.264
10,409
-0.05(-0.50%)
Apr 11, 2006
9.315
9.333
9.241
9.310
11,493
+0.05(+0.55%)
Apr 10, 2006
9.352
9.361
9.227
9.259
24,505
-0.10(-1.04%)
Apr 07, 2006
9.361
9.361
9.292
9.356
22,336
-0.00(-0.05%)
Apr 06, 2006
9.264
9.361
9.264
9.361
35,998
+0.05(+0.53%)
Apr 05, 2006
9.246
9.356
9.232
9.312
15,830
+0.02(+0.22%)
Apr 04, 2006
9.324
9.347
9.292
9.292
25,806
+0.00(+0.00%)
Apr 03, 2006
9.306
9.315
9.292
9.292
11,710
-0.06(-0.59%)
Mar 31, 2006
9.352
9.352
9.292
9.347
15,180
+0.03(+0.35%)
Mar 30, 2006
9.352
9.361
9.315
9.315
5,638
+0.02(+0.25%)
Mar 29, 2006
9.342
9.352
9.246
9.292
36,432
+0.02(+0.20%)
Mar 28, 2006
9.301
9.310
9.232
9.273
25,155
+0.05(+0.50%)
Mar 27, 2006
9.361
9.361
9.223
9.227
49,877
-0.13(-1.43%)
Mar 24, 2006
9.324
9.361
9.292
9.361
25,155
+0.05(+0.50%)
Mar 23, 2006
9.333
9.356
9.246
9.315
32,529
-0.02(-0.20%)
Mar 22, 2006
9.273
9.333
9.250
9.333
23,854
+0.02(+0.20%)
Mar 21, 2006
9.324
9.347
9.269
9.315
17,999
-0.01(-0.10%)
Mar 20, 2006
9.347
9.347
9.273
9.324
32,529
-0.01(-0.15%)
Mar 17, 2006
9.287
9.338
9.273
9.338
11,276
+0.10(+1.05%)
Mar 16, 2006
9.315
9.356
9.241
9.241
46,841
-0.03(-0.30%)
Mar 15, 2006
9.269
9.333
9.241
9.269
18,650
-0.02(-0.25%)
Mar 14, 2006
9.287
9.361
9.257
9.292
48,359
+0.02(+0.25%)
Mar 13, 2006
9.292
9.361
9.269
9.269
19,517
+0.00(+0.00%)
Mar 10, 2006
9.389
9.448
9.209
9.269
36,866
-0.11(-1.18%)
Mar 09, 2006
9.421
9.430
9.361
9.379
16,481
-0.03(-0.29%)
Mar 08, 2006
9.292
9.407
9.292
9.407
35,131
+0.12(+1.24%)
Mar 07, 2006
9.223
9.292
9.223
9.292
12,577
+0.06(+0.65%)
Mar 06, 2006
9.292
9.301
9.223
9.232
39,468
-0.01(-0.15%)
Mar 03, 2006
9.259
9.324
9.227
9.246
28,408
-0.02(-0.20%)
Mar 02, 2006
9.338
9.384
9.232
9.264
26,240
-0.06(-0.64%)
Mar 01, 2006
9.384
9.393
9.292
9.324
16,915
-0.03(-0.30%)
Feb 28, 2006
9.384
9.430
9.292
9.352
42,070
-0.03(-0.34%)
Feb 27, 2006
9.352
9.384
9.315
9.384
28,408
+0.08(+0.84%)
Feb 24, 2006
9.292
9.342
9.287
9.306
14,746
+0.06(+0.65%)
Feb 23, 2006
9.292
9.292
9.223
9.246
31,878
-0.05(-0.50%)
Feb 22, 2006
9.338
9.361
9.273
9.292
19,300
-0.01(-0.10%)
Feb 21, 2006
9.292
9.384
9.278
9.301
23,420
+0.05(+0.55%)
Feb 17, 2006
9.292
9.292
9.227
9.250
23,854
-0.02(-0.20%)
Feb 16, 2006
9.306
9.306
9.246
9.269
26,023
-0.01(-0.10%)
Feb 15, 2006
9.296
9.306
9.246
9.278
21,902
-0.02(-0.20%)
Feb 14, 2006
9.361
9.361
9.259
9.296
18,650
-0.05(-0.49%)
Feb 13, 2006
9.315
9.342
9.246
9.342
19,951
+0.03(+0.30%)
Feb 10, 2006
9.389
9.389
9.250
9.315
36,649
+0.06(+0.65%)
Feb 09, 2006
9.361
9.430
9.232
9.255
57,034
-0.07(-0.74%)
Feb 08, 2006
9.338
9.430
9.315
9.324
32,529
+0.01(+0.10%)
Feb 07, 2006
9.292
9.365
9.232
9.315
32,312
-0.02(-0.25%)
Feb 06, 2006
9.361
9.379
9.236
9.338
16,481
+0.07(+0.75%)
Feb 03, 2006
9.269
9.333
9.223
9.269
15,613
+0.05(+0.50%)
Feb 02, 2006
9.246
9.259
9.199
9.223
26,456
+0.02(+0.20%)
Feb 01, 2006
9.269
9.291
9.204
9.204
21,686
-0.02(-0.20%)
Jan 31, 2006
9.199
9.338
9.199
9.223
43,372
+0.00(+0.00%)
Jan 30, 2006
9.269
9.338
9.223
9.223
24,505
-0.12(-1.23%)
Jan 27, 2006
9.315
9.338
9.273
9.338
24,288
+0.07(+0.75%)
Jan 26, 2006
9.269
9.338
9.236
9.269
30,577
+0.05(+0.50%)
Jan 25, 2006
9.232
9.370
9.223
9.223
34,480
-0.04(-0.40%)
Jan 24, 2006
9.319
9.342
9.246
9.259
37,950
-0.04(-0.40%)
Jan 23, 2006
9.223
9.296
9.223
9.296
19,734
+0.04(+0.40%)
Jan 20, 2006
9.329
9.338
9.232
9.259
27,324
-0.05(-0.50%)
Jan 19, 2006
9.365
9.365
9.227
9.306
23,637
+0.06(+0.60%)
Jan 18, 2006
9.384
9.384
9.199
9.250
25,806
-0.20(-2.15%)
Jan 17, 2006
9.453
9.453
9.319
9.453
42,938
+0.05(+0.49%)
Jan 13, 2006
9.315
9.485
9.315
9.407
26,890
+0.07(+0.74%)
Jan 12, 2006
9.591
9.591
9.319
9.338
62,022
-0.20(-2.13%)
Jan 11, 2006
9.453
9.564
9.389
9.541
34,480
+0.13(+1.37%)
Jan 10, 2006
9.430
9.453
9.407
9.412
26,240
-0.00(-0.05%)
Jan 09, 2006
9.453
9.476
9.315
9.416
24,722
+0.01(+0.10%)
Jan 06, 2006
9.361
9.407
9.352
9.407
23,420
+0.09(+0.99%)
Jan 05, 2006
9.315
9.338
9.315
9.315
14,312
+0.02(+0.25%)
Jan 04, 2006
9.591
9.591
9.282
9.292
55,516
-0.05(-0.49%)
Jan 03, 2006
9.361
9.365
9.315
9.338
19,951
-0.01(-0.15%)
Dec 30, 2005
9.384
9.407
9.273
9.352
11,710
+0.04(+0.40%)
Dec 29, 2005
9.384
9.384
9.218
9.315
47,709
+0.00(+0.00%)
Dec 28, 2005
9.223
9.338
9.186
9.315
37,950
-0.02(-0.25%)
Dec 27, 2005
9.315
9.338
9.176
9.338
44,673
+0.11(+1.15%)
Dec 23, 2005
9.269
9.333
9.176
9.232
57,251
+0.01(+0.15%)
Dec 22, 2005
9.315
9.338
9.176
9.218
53,781
-0.00(-0.05%)
Dec 21, 2005
9.278
9.278
9.213
9.223
58,769
+0.00(+0.00%)
Dec 20, 2005
9.315
9.315
9.218
9.223
36,866
-0.06(-0.65%)
Dec 19, 2005
9.282
9.292
9.223
9.282
24,288
+0.00(+0.00%)
Dec 16, 2005
9.223
9.315
9.223
9.282
33,396
+0.04(+0.45%)
Dec 15, 2005
9.292
9.306
9.153
9.241
49,227
-0.10(-1.04%)
Dec 14, 2005
9.361
9.453
9.269
9.338
56,166
+0.01(+0.15%)
Dec 13, 2005
9.384
9.407
9.315
9.324
21,902
-0.04(-0.39%)
Dec 12, 2005
9.393
9.407
9.292
9.361
26,240
-0.02(-0.25%)
Dec 09, 2005
9.338
9.384
9.301
9.384
25,589
+0.09(+0.99%)
Dec 08, 2005
9.338
9.365
9.236
9.292
29,493
-0.04(-0.40%)
Dec 07, 2005
9.250
9.338
9.250
9.329
39,902
+0.10(+1.10%)
Dec 06, 2005
9.223
9.269
9.181
9.227
18,650
-0.01(-0.10%)
Dec 05, 2005
9.246
9.315
9.223
9.236
15,613
-0.01(-0.10%)
Dec 02, 2005
9.319
9.319
9.181
9.246
24,938
-0.05(-0.55%)
Dec 01, 2005
9.269
9.356
9.223
9.296
34,047
+0.06(+0.65%)
Nov 30, 2005
9.241
9.269
9.153
9.236
30,360
+0.01(+0.15%)
Nov 29, 2005
9.269
9.282
9.199
9.223
32,745
-0.02(-0.25%)
Nov 28, 2005
9.223
9.292
9.199
9.246
23,420
+0.04(+0.45%)
Nov 25, 2005
9.135
9.223
9.135
9.204
15,397
+0.08(+0.86%)
Nov 23, 2005
9.153
9.176
9.057
9.126
29,493
+0.04(+0.46%)
Nov 22, 2005
9.153
9.153
9.010
9.084
25,372
-0.06(-0.61%)
Nov 21, 2005
9.107
9.172
9.061
9.140
25,806
+0.07(+0.76%)
Nov 18, 2005
9.195
9.195
9.066
9.070
26,240
-0.13(-1.40%)
Nov 17, 2005
9.199
9.246
9.084
9.199
55,516
+0.09(+1.01%)
Nov 16, 2005
9.112
9.223
9.103
9.107
45,540
-0.03(-0.35%)
Nov 15, 2005
9.264
9.356
9.140
9.140
42,504
-0.12(-1.34%)
Nov 14, 2005
9.315
9.315
9.176
9.264
35,348
-0.07(-0.79%)
Nov 11, 2005
9.342
9.356
9.269
9.338
17,348
+0.02(+0.25%)
Nov 10, 2005
9.338
9.356
9.283
9.315
11,059
-0.02(-0.25%)
Nov 09, 2005
9.296
9.352
9.250
9.338
29,493
+0.06(+0.70%)
Nov 08, 2005
9.315
9.361
9.273
9.273
29,059
-0.02(-0.20%)
Nov 07, 2005
9.269
9.333
9.223
9.292
29,709
+0.02(+0.25%)
Nov 04, 2005
9.246
9.269
9.204
9.269
19,517
+0.05(+0.55%)
Nov 03, 2005
9.246
9.246
9.199
9.218
14,746
+0.00(+0.00%)
Nov 02, 2005
9.223
9.269
9.181
9.218
23,204
-0.01(-0.10%)
Nov 01, 2005
9.246
9.287
9.199
9.227
27,541
-0.01(-0.15%)
Oct 31, 2005
9.246
9.259
9.130
9.241
27,758
+0.00(+0.05%)
Oct 28, 2005
9.176
9.259
9.153
9.236
21,035
+0.13(+1.42%)
Oct 27, 2005
9.246
9.246
9.066
9.107
29,709
-0.12(-1.25%)
Oct 26, 2005
9.223
9.259
9.176
9.223
29,926
+0.02(+0.25%)
Oct 25, 2005
9.199
9.246
9.121
9.199
22,336
+0.05(+0.50%)
Oct 24, 2005
9.130
9.223
9.130
9.153
14,529
+0.06(+0.71%)
Oct 21, 2005
9.199
9.246
9.084
9.089
63,106
-0.06(-0.71%)
Oct 20, 2005
9.204
9.250
9.153
9.153
17,348
-0.03(-0.30%)
Oct 19, 2005
9.190
9.246
9.153
9.181
31,227
+0.00(+0.05%)
Oct 18, 2005
9.246
9.292
9.176
9.176
24,505
-0.05(-0.50%)
Oct 17, 2005
9.250
9.292
9.199
9.223
21,902
+0.02(+0.20%)
Oct 14, 2005
9.163
9.223
9.153
9.204
12,361
-0.03(-0.35%)
Oct 13, 2005
9.223
9.250
9.204
9.236
21,686
-0.01(-0.10%)
Oct 12, 2005
9.269
9.310
9.213
9.246
34,263
+0.00(+0.05%)
Oct 11, 2005
9.241
9.315
9.213
9.241
18,216
+0.02(+0.20%)
Oct 10, 2005
9.370
9.370
9.223
9.223
39,468
-0.10(-1.09%)
Oct 07, 2005
9.361
9.361
9.213
9.324
31,011
+0.01(+0.10%)
Oct 06, 2005
9.292
9.407
9.292
9.315
22,553
+0.00(+0.00%)
Oct 05, 2005
9.370
9.407
9.241
9.315
28,408
-0.06(-0.59%)
Oct 04, 2005
9.255
9.379
9.246
9.370
19,300
+0.09(+0.99%)
Oct 03, 2005
9.259
9.282
9.227
9.278
16,915
+0.04(+0.40%)
Sep 30, 2005
9.223
9.269
9.199
9.241
13,011
+0.04(+0.45%)
Sep 29, 2005
9.176
9.241
9.158
9.199
35,782
-0.02(-0.25%)
Sep 28, 2005
9.264
9.269
9.199
9.223
26,456
+0.00(+0.05%)
Sep 27, 2005
9.292
9.292
9.176
9.218
40,119
-0.05(-0.55%)
Sep 26, 2005
9.375
9.384
9.204
9.269
54,648
-0.11(-1.18%)
Sep 23, 2005
9.379
9.379
9.269
9.379
15,397
+0.09(+0.94%)
Sep 22, 2005
9.292
9.319
9.250
9.292
46,625
-0.04(-0.40%)
Sep 21, 2005
9.361
9.407
9.296
9.329
16,481
+0.00(+0.05%)
Sep 20, 2005
9.342
9.342
9.246
9.324
52,480
-0.01(-0.15%)
Sep 19, 2005
9.375
9.407
9.269
9.338
52,263
+0.00(+0.00%)
Sep 16, 2005
9.389
9.338
9.338
9.338
31,011
-0.00(-0.05%)
Sep 15, 2005
9.384
9.421
9.287
9.342
30,577
-0.06(-0.69%)
Sep 14, 2005
9.407
9.499
9.407
9.407
43,588
-0.05(-0.49%)
Sep 13, 2005
9.435
9.453
9.361
9.453
49,010
+0.02(+0.24%)
Sep 12, 2005
9.430
9.453
9.384
9.430
17,131
+0.00(+0.00%)
Sep 09, 2005
9.439
9.448
9.315
9.430
31,444
-0.02(-0.24%)
Sep 08, 2005
9.430
9.499
9.407
9.453
27,541
+0.02(+0.24%)
Sep 07, 2005
9.430
9.430
9.342
9.430
28,842
+0.00(+0.05%)
Sep 06, 2005
9.375
9.425
9.338
9.425
30,143
+0.09(+0.94%)
Sep 02, 2005
9.370
9.370
9.338
9.338
30,360
-0.03(-0.34%)
Sep 01, 2005
9.329
9.370
9.329
9.370
24,722
+0.01(+0.10%)
Aug 31, 2005
9.361
9.365
9.342
9.361
15,397
+0.00(+0.00%)
Aug 30, 2005
9.375
9.398
9.319
9.361
39,468
-0.00(-0.05%)
Aug 29, 2005
9.296
9.402
9.292
9.365
33,396
+0.05(+0.54%)
Aug 26, 2005
9.361
9.361
9.246
9.315
63,106
-0.00(-0.05%)
Aug 25, 2005
9.324
9.352
9.278
9.319
53,998
+0.02(+0.25%)
Aug 24, 2005
9.370
9.370
9.296
9.296
56,166
-0.07(-0.79%)
Aug 23, 2005
9.310
9.370
9.269
9.370
76,768
+0.08(+0.84%)
Aug 22, 2005
9.338
9.347
9.250
9.292
90,214
-0.02(-0.25%)
Aug 19, 2005
9.338
9.361
9.306
9.315
26,890
+0.00(+0.00%)
Aug 18, 2005
9.338
9.425
9.306
9.315
168,283
+0.00(+0.05%)
Aug 17, 2005
9.315
9.361
9.282
9.310
55,950
-0.03(-0.30%)
Aug 16, 2005
9.352
9.361
9.264
9.338
44,022
-0.03(-0.30%)
Aug 15, 2005
9.324
9.384
9.296
9.365
42,504
+0.03(+0.30%)
Aug 12, 2005
9.315
9.342
9.310
9.338
32,962
+0.07(+0.75%)
Aug 11, 2005
9.250
9.333
9.223
9.269
128,164
+0.04(+0.45%)
Aug 10, 2005
9.269
9.282
9.227
9.227
29,493
-0.04(-0.45%)
Aug 09, 2005
9.264
9.282
9.246
9.269
27,758
+0.02(+0.25%)
Aug 08, 2005
9.246
9.269
9.223
9.246
30,360
-0.01(-0.15%)
Aug 05, 2005
9.223
9.259
9.223
9.259
24,288
+0.04(+0.40%)
Aug 04, 2005
9.246
9.292
9.213
9.223
41,203
-0.06(-0.60%)
Aug 03, 2005
9.282
9.282
9.236
9.278
38,167
+0.01(+0.15%)
Aug 02, 2005
9.287
9.287
9.223
9.264
52,263
-0.02(-0.20%)
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
.