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, 2008
4.404
4.588
4.404
4.570
15,882
+0.11(+2.48%)
Oct 30, 2008
4.478
4.533
4.404
4.459
39,271
+0.06(+1.36%)
Oct 29, 2008
4.288
4.441
4.252
4.399
33,700
+0.14(+3.26%)
Oct 28, 2008
4.035
4.261
3.989
4.260
84,881
+0.27(+6.68%)
Oct 27, 2008
3.980
4.122
3.970
3.993
34,387
-0.07(-1.70%)
Oct 24, 2008
4.035
4.178
4.026
4.063
53,347
-0.25(-5.78%)
Oct 23, 2008
4.413
4.413
4.141
4.312
69,857
-0.10(-2.30%)
Oct 22, 2008
4.408
4.496
4.339
4.413
37,681
-0.15(-3.33%)
Oct 21, 2008
4.565
4.611
4.565
4.565
64,769
-0.04(-0.90%)
Oct 20, 2008
4.431
4.607
4.431
4.607
55,364
+0.24(+5.49%)
Oct 17, 2008
4.053
4.422
4.016
4.367
73,823
+0.22(+5.34%)
Oct 16, 2008
4.072
4.205
3.878
4.146
85,356
+0.07(+1.70%)
Oct 15, 2008
4.381
4.381
4.035
4.076
65,405
-0.36(-8.20%)
Oct 14, 2008
4.395
4.551
4.395
4.441
104,164
+0.22(+5.25%)
Oct 13, 2008
3.924
4.219
3.924
4.219
66,103
+0.48(+12.82%)
Oct 10, 2008
3.237
3.841
3.108
3.740
118,004
-0.24(-6.13%)
Oct 09, 2008
4.233
4.233
3.777
3.984
88,390
-0.18(-4.32%)
Oct 08, 2008
4.639
4.648
4.012
4.164
109,774
-0.58(-12.24%)
Oct 07, 2008
4.957
4.985
4.662
4.745
37,380
-0.21(-4.19%)
Oct 06, 2008
5.377
5.377
4.819
4.952
71,357
-0.58(-10.43%)
Oct 03, 2008
5.589
5.681
5.520
5.529
29,857
-0.05(-0.91%)
Oct 02, 2008
5.750
5.750
5.543
5.580
17,346
-0.21(-3.66%)
Oct 01, 2008
5.524
5.792
5.524
5.792
36,699
+0.24(+4.32%)
Sep 30, 2008
5.593
5.593
5.414
5.552
56,136
-0.01(-0.15%)
Sep 29, 2008
5.713
5.718
5.506
5.560
42,170
-0.22(-3.85%)
Sep 26, 2008
5.695
5.783
5.672
5.783
0
-0.01(-0.16%)
Sep 25, 2008
5.810
5.889
5.783
5.792
21,918
+0.02(+0.40%)
Sep 24, 2008
5.787
5.787
5.750
5.769
22,410
+0.00(+0.00%)
Sep 23, 2008
5.810
5.815
5.769
5.769
37,948
-0.09(-1.57%)
Sep 22, 2008
5.995
5.998
5.861
5.861
44,454
-0.17(-2.75%)
Sep 19, 2008
6.179
6.179
5.999
6.026
0
+0.37(+6.60%)
Sep 18, 2008
5.520
5.653
5.391
5.653
103,694
+0.09(+1.57%)
Sep 17, 2008
5.626
5.686
5.561
5.566
80,067
-0.40(-6.72%)
Sep 16, 2008
6.105
6.105
5.861
5.967
92,020
-0.21(-3.36%)
Sep 15, 2008
6.221
6.248
6.138
6.174
30,004
-0.23(-3.60%)
Sep 12, 2008
6.364
6.414
6.364
6.405
36,629
-0.05(-0.71%)
Sep 11, 2008
6.382
6.451
6.345
6.451
91,666
+0.02(+0.29%)
Sep 10, 2008
6.456
6.465
6.405
6.433
47,017
-0.03(-0.43%)
Sep 09, 2008
6.594
6.594
6.460
6.460
41,092
-0.10(-1.48%)
Sep 08, 2008
6.631
6.631
6.495
6.557
62,527
+0.11(+1.64%)
Sep 05, 2008
6.387
6.460
6.364
6.451
0
+0.02(+0.36%)
Sep 04, 2008
6.548
6.548
6.414
6.428
111,769
-0.11(-1.73%)
Sep 03, 2008
6.539
6.571
6.525
6.542
17,565
+0.02(+0.25%)
Sep 02, 2008
6.571
6.599
6.502
6.525
211,220
+0.01(+0.21%)
Aug 29, 2008
6.506
6.520
6.488
6.511
22,612
+0.01(+0.14%)
Aug 28, 2008
6.460
6.516
6.460
6.502
14,826
+0.06(+0.93%)
Aug 27, 2008
6.433
6.479
6.433
6.442
39,154
+0.01(+0.22%)
Aug 26, 2008
6.396
6.447
6.377
6.428
31,893
+0.00(+0.07%)
Aug 25, 2008
6.460
6.483
6.391
6.423
75,489
-0.03(-0.50%)
Aug 22, 2008
6.423
6.479
6.423
6.456
57,921
+0.07(+1.08%)
Aug 21, 2008
6.391
6.428
6.387
6.387
15,355
-0.02(-0.29%)
Aug 20, 2008
6.405
6.453
6.382
6.405
60,423
-0.01(-0.22%)
Aug 19, 2008
6.442
6.456
6.405
6.419
69,475
-0.02(-0.36%)
Aug 18, 2008
6.557
6.557
6.442
6.442
51,476
-0.07(-1.06%)
Aug 15, 2008
6.497
6.548
6.497
6.511
0
+0.04(+0.64%)
Aug 14, 2008
6.442
6.480
6.433
6.470
11,075
+0.00(+0.07%)
Aug 13, 2008
6.460
6.497
6.423
6.465
93,200
-0.01(-0.08%)
Aug 12, 2008
6.553
6.553
6.465
6.470
80,802
-0.03(-0.42%)
Aug 11, 2008
6.447
6.506
6.447
6.497
65,424
+0.08(+1.31%)
Aug 08, 2008
6.253
6.414
6.253
6.413
71,835
+0.10(+1.51%)
Aug 07, 2008
6.373
6.373
6.317
6.317
21,840
-0.06(-0.87%)
Aug 06, 2008
6.313
6.391
6.313
6.373
26,600
+0.10(+1.54%)
Aug 05, 2008
6.202
6.290
6.115
6.276
30,377
+0.11(+1.80%)
Aug 04, 2008
6.202
6.217
6.165
6.165
9,593
-0.08(-1.33%)
Aug 01, 2008
6.267
6.271
6.216
6.248
24,780
-0.05(-0.73%)
Jul 31, 2008
6.308
6.340
6.253
6.294
19,426
-0.06(-0.87%)
Jul 30, 2008
6.317
6.359
6.290
6.350
21,217
+0.09(+1.40%)
Jul 29, 2008
6.262
6.262
6.165
6.262
43,484
+0.07(+1.19%)
Jul 28, 2008
6.253
6.290
6.188
6.188
23,425
-0.12(-1.97%)
Jul 25, 2008
6.262
6.322
6.262
6.313
49,465
+0.03(+0.51%)
Jul 24, 2008
6.364
6.377
6.281
6.281
63,813
-0.05(-0.73%)
Jul 23, 2008
6.294
6.368
6.294
6.327
75,074
+0.06(+1.03%)
Jul 22, 2008
6.151
6.262
6.133
6.262
42,630
+0.04(+0.59%)
Jul 21, 2008
6.221
6.244
6.221
6.225
12,285
+0.04(+0.60%)
Jul 18, 2008
6.184
6.202
6.147
6.188
45,521
+0.08(+1.36%)
Jul 17, 2008
6.059
6.105
5.999
6.105
75,441
+0.18(+3.12%)
Jul 16, 2008
5.778
5.949
5.778
5.921
42,010
+0.13(+2.31%)
Jul 15, 2008
5.875
5.875
5.598
5.787
185,140
-0.19(-3.22%)
Jul 14, 2008
6.091
6.091
5.935
5.980
57,353
-0.05(-0.86%)
Jul 11, 2008
6.022
6.064
5.972
6.032
54,284
-0.12(-1.88%)
Jul 10, 2008
6.151
6.193
6.082
6.147
53,106
-0.07(-1.11%)
Jul 09, 2008
6.354
6.354
6.216
6.216
29,052
-0.09(-1.46%)
Jul 08, 2008
6.174
6.308
6.110
6.308
51,391
+0.11(+1.71%)
Jul 07, 2008
6.253
6.271
6.087
6.202
80,483
-0.05(-0.74%)
Jul 04, 2008
6.317
6.317
6.202
6.248
21,443
+0.00(+0.00%)
Jul 03, 2008
6.317
6.317
6.202
6.248
21,443
-0.02(-0.37%)
Jul 02, 2008
6.364
6.382
6.271
6.271
23,475
-0.04(-0.58%)
Jul 01, 2008
6.299
6.364
6.245
6.308
64,819
-0.09(-1.44%)
Jun 30, 2008
6.364
6.405
6.317
6.400
39,453
+0.03(+0.43%)
Jun 27, 2008
6.479
6.493
6.373
6.373
31,609
-0.12(-1.85%)
Jun 26, 2008
6.576
6.576
6.493
6.493
36,560
-0.13(-2.02%)
Jun 25, 2008
6.566
6.631
6.566
6.626
40,726
+0.10(+1.55%)
Jun 24, 2008
6.539
6.603
6.474
6.525
95,297
-0.07(-1.12%)
Jun 23, 2008
6.774
6.774
6.589
6.599
94,317
-0.25(-3.64%)
Jun 20, 2008
6.963
6.968
6.842
6.848
51,812
-0.12(-1.72%)
Jun 19, 2008
6.986
7.005
6.940
6.968
23,804
-0.02(-0.33%)
Jun 18, 2008
6.940
7.000
6.894
6.991
44,825
-0.02(-0.26%)
Jun 17, 2008
7.101
7.120
6.968
7.009
53,779
-0.06(-0.91%)
Jun 16, 2008
7.032
7.078
7.009
7.074
34,034
+0.07(+0.99%)
Jun 13, 2008
6.972
7.032
6.939
7.005
67,736
+0.03(+0.46%)
Jun 12, 2008
6.981
7.032
6.949
6.972
68,894
-0.02(-0.26%)
Jun 11, 2008
7.055
7.078
6.991
6.991
32,396
-0.05(-0.66%)
Jun 10, 2008
7.064
7.088
7.009
7.037
57,181
-0.05(-0.65%)
Jun 09, 2008
7.124
7.147
7.055
7.083
65,528
-0.06(-0.78%)
Jun 06, 2008
7.258
7.258
7.138
7.138
116,369
-0.12(-1.71%)
Jun 05, 2008
7.184
7.281
7.170
7.263
40,850
+0.12(+1.74%)
Jun 04, 2008
7.147
7.212
7.129
7.138
44,918
-0.01(-0.19%)
Jun 03, 2008
7.152
7.193
7.124
7.152
73,563
+0.01(+0.13%)
Jun 02, 2008
7.230
7.230
7.124
7.143
100,770
-0.07(-1.02%)
May 30, 2008
7.212
7.263
7.184
7.217
36,692
+0.05(+0.75%)
May 29, 2008
7.120
7.184
7.120
7.163
63,201
+0.04(+0.61%)
May 28, 2008
7.083
7.120
7.060
7.120
42,777
+0.08(+1.11%)
May 27, 2008
6.986
7.041
6.981
7.041
39,438
+0.05(+0.73%)
May 26, 2008
7.055
7.064
6.977
6.991
0
+0.00(+0.00%)
May 23, 2008
7.055
7.064
6.977
6.991
26,615
-0.07(-0.98%)
May 22, 2008
7.097
7.097
7.028
7.060
43,263
+0.02(+0.33%)
May 21, 2008
7.124
7.134
7.037
7.037
41,750
-0.06(-0.84%)
May 20, 2008
7.161
7.161
7.092
7.097
52,957
-0.07(-0.97%)
May 19, 2008
7.212
7.230
7.143
7.166
46,685
-0.03(-0.38%)
May 16, 2008
7.180
7.198
7.147
7.194
91,868
+0.01(+0.13%)
May 15, 2008
7.147
7.184
7.124
7.184
295,921
+0.06(+0.84%)
May 14, 2008
7.184
7.194
7.124
7.124
121,435
+0.00(+0.00%)
May 13, 2008
7.124
7.143
7.092
7.124
31,843
+0.02(+0.32%)
May 12, 2008
7.166
7.166
7.092
7.101
120,437
+0.00(+0.07%)
May 09, 2008
7.078
7.115
7.073
7.097
23,956
-0.01(-0.13%)
May 08, 2008
7.124
7.166
7.097
7.106
31,878
-0.03(-0.45%)
May 07, 2008
7.161
7.194
7.124
7.138
34,825
-0.06(-0.77%)
May 06, 2008
7.194
7.213
7.147
7.194
29,965
-0.01(-0.13%)
May 05, 2008
7.217
7.221
7.175
7.203
53,135
-0.02(-0.26%)
May 02, 2008
7.106
7.258
7.106
7.221
93,250
+0.03(+0.45%)
May 01, 2008
7.083
7.194
7.083
7.189
30,963
+0.11(+1.56%)
Apr 30, 2008
7.101
7.166
7.078
7.078
38,358
-0.02(-0.26%)
Apr 29, 2008
7.074
7.115
7.051
7.097
15,850
+0.01(+0.20%)
Apr 28, 2008
7.069
7.101
7.037
7.083
13,653
+0.05(+0.66%)
Apr 25, 2008
7.014
7.037
6.963
7.037
17,565
+0.05(+0.73%)
Apr 24, 2008
6.968
6.986
6.939
6.986
10,192
+0.05(+0.66%)
Apr 23, 2008
6.931
6.954
6.894
6.940
24,331
+0.01(+0.13%)
Apr 22, 2008
6.917
6.945
6.894
6.931
19,495
+0.00(+0.00%)
Apr 21, 2008
6.935
6.958
6.917
6.931
19,734
+0.02(+0.27%)
Apr 18, 2008
6.898
6.958
6.898
6.912
27,541
+0.04(+0.60%)
Apr 17, 2008
6.755
6.871
6.755
6.871
25,806
+0.05(+0.74%)
Apr 16, 2008
6.760
6.820
6.760
6.820
12,144
+0.09(+1.30%)
Apr 15, 2008
6.769
6.769
6.677
6.732
17,131
+0.02(+0.30%)
Apr 14, 2008
6.746
6.765
6.709
6.713
14,618
-0.04(-0.64%)
Apr 11, 2008
6.760
6.767
6.746
6.755
8,457
-0.05(-0.75%)
Apr 10, 2008
6.783
6.834
6.751
6.806
14,529
+0.01(+0.20%)
Apr 09, 2008
6.949
6.949
6.792
6.792
32,962
-0.15(-2.13%)
Apr 08, 2008
6.963
6.963
6.940
6.940
21,035
-0.02(-0.33%)
Apr 07, 2008
7.009
7.014
6.956
6.963
42,287
-0.05(-0.66%)
Apr 04, 2008
6.972
7.046
6.940
7.009
78,503
+0.04(+0.53%)
Apr 03, 2008
6.940
6.977
6.885
6.972
33,830
+0.00(+0.07%)
Apr 02, 2008
6.871
6.991
6.871
6.968
36,432
+0.14(+2.02%)
Apr 01, 2008
6.709
6.829
6.709
6.829
37,950
+0.17(+2.56%)
Mar 31, 2008
6.594
6.663
6.594
6.659
18,676
+0.02(+0.28%)
Mar 28, 2008
6.779
6.779
6.640
6.640
68,961
-0.17(-2.44%)
Mar 27, 2008
6.838
6.852
6.783
6.806
31,227
-0.03(-0.40%)
Mar 26, 2008
6.820
6.848
6.815
6.834
21,035
+0.00(+0.00%)
Mar 25, 2008
6.760
6.843
6.760
6.834
24,505
+0.07(+1.02%)
Mar 24, 2008
6.617
6.820
6.617
6.765
31,444
+0.10(+1.52%)
Mar 21, 2008
6.608
6.668
6.576
6.663
23,637
+0.00(+0.00%)
Mar 20, 2008
6.608
6.668
6.576
6.663
23,637
+0.05(+0.77%)
Mar 19, 2008
6.654
6.696
6.562
6.613
122,743
+0.00(+0.00%)
Mar 18, 2008
6.414
6.613
6.414
6.613
147,682
+0.27(+4.22%)
Mar 17, 2008
6.400
6.428
6.317
6.345
16,531
-0.42(-6.14%)
Mar 14, 2008
6.880
6.880
6.737
6.760
141,176
-0.14(-2.01%)
Mar 13, 2008
6.815
6.917
6.732
6.898
103,442
-0.02(-0.27%)
Mar 12, 2008
6.866
6.917
6.829
6.917
102,791
+0.10(+1.49%)
Mar 11, 2008
6.742
6.815
6.714
6.815
34,914
+0.18(+2.78%)
Mar 10, 2008
6.783
6.788
6.631
6.631
54,432
-0.17(-2.56%)
Mar 07, 2008
6.843
6.889
6.779
6.805
39,700
-0.12(-1.68%)
Mar 06, 2008
6.986
7.009
6.921
6.921
24,071
-0.10(-1.38%)
Mar 05, 2008
7.032
7.092
6.995
7.018
34,047
+0.02(+0.26%)
Mar 04, 2008
7.078
7.078
6.986
7.000
15,830
-0.11(-1.56%)
Mar 03, 2008
7.152
7.157
7.106
7.111
21,035
-0.07(-0.96%)
Feb 29, 2008
7.272
7.281
7.180
7.180
19,083
-0.14(-1.89%)
Feb 28, 2008
7.313
7.336
7.309
7.318
22,336
-0.00(-0.06%)
Feb 27, 2008
7.277
7.323
7.267
7.323
9,108
+0.03(+0.38%)
Feb 26, 2008
7.203
7.295
7.180
7.295
55,733
+0.12(+1.67%)
Feb 25, 2008
7.111
7.194
7.078
7.175
34,263
+0.06(+0.91%)
Feb 22, 2008
7.078
7.111
7.037
7.111
20,168
+0.05(+0.72%)
Feb 21, 2008
7.170
7.175
7.060
7.060
16,264
-0.04(-0.52%)
Feb 20, 2008
7.115
7.115
7.046
7.097
33,179
-0.06(-0.90%)
Feb 19, 2008
7.194
7.194
7.134
7.161
16,481
+0.05(+0.71%)
Feb 18, 2008
7.161
7.170
7.060
7.111
0
+0.00(+0.00%)
Feb 15, 2008
7.161
7.170
7.060
7.111
43,588
-0.06(-0.84%)
Feb 14, 2008
7.369
7.369
7.170
7.170
90,214
-0.18(-2.51%)
Feb 13, 2008
7.401
7.410
7.341
7.355
39,902
-0.00(-0.06%)
Feb 12, 2008
7.300
7.360
7.296
7.360
26,023
+0.12(+1.66%)
Feb 11, 2008
7.235
7.240
7.189
7.240
29,926
+0.03(+0.45%)
Feb 08, 2008
7.226
7.272
7.189
7.207
32,745
-0.04(-0.51%)
Feb 07, 2008
7.217
7.319
7.147
7.244
87,394
-0.01(-0.13%)
Feb 06, 2008
7.369
7.392
7.217
7.254
159,392
-0.11(-1.44%)
Feb 05, 2008
7.461
7.461
7.350
7.360
86,540
-0.14(-1.86%)
Feb 04, 2008
7.539
7.539
7.467
7.499
50,745
-0.00(-0.05%)
Feb 01, 2008
7.424
7.544
7.424
7.503
94,117
+0.10(+1.37%)
Jan 31, 2008
7.194
7.415
7.194
7.401
143,824
+0.16(+2.23%)
Jan 30, 2008
7.217
7.313
7.212
7.240
44,890
+0.02(+0.32%)
Jan 29, 2008
7.147
7.217
7.147
7.217
66,582
+0.13(+1.89%)
Jan 28, 2008
6.991
7.092
6.966
7.083
40,336
+0.09(+1.32%)
Jan 25, 2008
7.069
7.074
6.977
6.991
70,067
+0.00(+0.00%)
Jan 24, 2008
6.825
7.005
6.825
6.991
173,731
+0.23(+3.34%)
Jan 23, 2008
6.520
6.774
6.520
6.765
169,801
+0.15(+2.23%)
Jan 22, 2008
6.336
6.636
6.336
6.617
109,731
-0.02(-0.28%)
Jan 21, 2008
6.742
6.788
6.613
6.636
0
+0.00(+0.00%)
Jan 18, 2008
6.742
6.788
6.613
6.636
72,865
-0.11(-1.64%)
Jan 17, 2008
6.940
6.954
6.746
6.746
49,444
-0.18(-2.53%)
Jan 16, 2008
6.935
6.963
6.880
6.921
61,198
-0.03(-0.46%)
Jan 15, 2008
7.009
7.009
6.945
6.954
33,613
-0.11(-1.57%)
Jan 14, 2008
7.101
7.101
7.009
7.064
60,070
+0.00(+0.00%)
Jan 11, 2008
7.051
7.069
7.028
7.064
48,143
-0.02(-0.26%)
Jan 10, 2008
7.009
7.101
6.968
7.083
68,961
+0.07(+1.05%)
Jan 09, 2008
6.940
7.009
6.871
7.009
93,683
+0.06(+0.86%)
Jan 08, 2008
7.069
7.097
6.949
6.949
55,516
-0.09(-1.25%)
Jan 07, 2008
7.170
7.170
6.991
7.037
54,648
-0.04(-0.59%)
Jan 04, 2008
7.217
7.217
6.949
7.078
45,612
-0.20(-2.79%)
Jan 03, 2008
7.129
7.281
7.129
7.281
71,997
+0.15(+2.13%)
Jan 02, 2008
7.198
7.217
7.115
7.129
37,300
-0.03(-0.45%)
Jan 01, 2008
7.046
7.161
7.041
7.161
111,032
+0.00(+0.00%)
Dec 31, 2007
7.046
7.161
7.041
7.161
111,032
+0.11(+1.57%)
Dec 28, 2007
7.092
7.106
7.051
7.051
51,612
-0.02(-0.26%)
Dec 27, 2007
7.152
7.161
7.069
7.069
88,912
-0.12(-1.73%)
Dec 26, 2007
7.175
7.194
7.111
7.194
131,417
+0.01(+0.12%)
Dec 24, 2007
6.968
7.309
6.968
7.185
112,116
+0.21(+2.99%)
Dec 21, 2007
6.931
6.981
6.921
6.977
70,696
+0.08(+1.14%)
Dec 20, 2007
6.945
6.986
6.873
6.898
64,190
-0.05(-0.66%)
Dec 19, 2007
6.958
7.018
6.931
6.945
62,778
-0.04(-0.53%)
Dec 18, 2007
6.968
7.009
6.939
6.981
62,889
+0.01(+0.20%)
Dec 17, 2007
7.009
7.055
6.968
6.968
94,551
-0.15(-2.14%)
Dec 14, 2007
7.134
7.170
7.088
7.120
72,648
-0.07(-0.96%)
Dec 13, 2007
7.240
7.240
7.115
7.189
156,790
-0.12(-1.70%)
Dec 12, 2007
7.378
7.424
7.286
7.313
121,441
-0.15(-1.98%)
Dec 11, 2007
7.609
7.641
7.461
7.461
50,745
-0.14(-1.82%)
Dec 10, 2007
7.599
7.632
7.567
7.599
105,827
+0.02(+0.30%)
Dec 07, 2007
7.576
7.609
7.558
7.576
52,263
+0.01(+0.12%)
Dec 06, 2007
7.447
7.581
7.447
7.567
104,309
+0.09(+1.23%)
Dec 05, 2007
7.456
7.498
7.447
7.475
66,576
+0.07(+0.93%)
Dec 04, 2007
7.401
7.456
7.401
7.406
25,589
-0.04(-0.56%)
Dec 03, 2007
7.447
7.493
7.433
7.447
40,119
-0.02(-0.31%)
Nov 30, 2007
7.410
7.475
7.410
7.470
67,443
+0.09(+1.19%)
Nov 29, 2007
7.355
7.387
7.332
7.383
45,974
+0.02(+0.25%)
Nov 28, 2007
7.230
7.373
7.230
7.364
50,745
+0.14(+1.98%)
Nov 27, 2007
7.212
7.263
7.184
7.221
57,901
+0.02(+0.26%)
Nov 26, 2007
7.309
7.360
7.203
7.203
36,432
-0.16(-2.13%)
Nov 23, 2007
7.323
7.360
7.290
7.360
10,192
+0.10(+1.33%)
Nov 21, 2007
7.355
7.355
7.221
7.263
27,107
-0.12(-1.56%)
Nov 20, 2007
7.378
7.447
7.332
7.378
32,095
-0.01(-0.11%)
Nov 19, 2007
7.424
7.429
7.378
7.386
44,673
-0.08(-1.12%)
Nov 16, 2007
7.461
7.489
7.452
7.470
21,686
+0.00(+0.00%)
Nov 15, 2007
7.535
7.539
7.470
7.470
14,963
-0.08(-1.10%)
Nov 14, 2007
7.599
7.609
7.553
7.553
28,842
-0.01(-0.12%)
Nov 13, 2007
7.498
7.595
7.470
7.562
49,877
+0.11(+1.49%)
Nov 12, 2007
7.406
7.544
7.406
7.452
40,119
-0.03(-0.37%)
Nov 09, 2007
7.512
7.613
7.479
7.479
60,937
-0.17(-2.21%)
Nov 08, 2007
7.549
7.659
7.530
7.648
33,830
+0.08(+1.08%)
Nov 07, 2007
7.738
7.747
7.567
7.567
40,769
-0.20(-2.61%)
Nov 06, 2007
7.816
7.816
7.728
7.770
54,648
-0.00(-0.06%)
Nov 05, 2007
7.793
7.839
7.761
7.775
64,407
-0.00(-0.06%)
Nov 02, 2007
7.876
7.876
7.724
7.779
32,095
-0.08(-1.06%)
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
.