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 (%)
Jan 29, 2010
5.593
5.672
5.561
5.582
77,503
-0.02(-0.28%)
Jan 28, 2010
5.584
5.653
5.580
5.598
28,215
-0.00(-0.00%)
Jan 27, 2010
5.612
5.653
5.557
5.598
22,065
-0.07(-1.22%)
Jan 26, 2010
5.640
5.713
5.638
5.667
33,737
-0.00(-0.08%)
Jan 25, 2010
5.626
5.700
5.626
5.672
39,284
-0.02(-0.41%)
Jan 22, 2010
5.801
5.801
5.695
5.695
24,696
-0.08(-1.44%)
Jan 21, 2010
5.829
5.856
5.773
5.778
73,079
-0.05(-0.87%)
Jan 20, 2010
5.695
5.829
5.695
5.829
109,614
+0.04(+0.64%)
Jan 19, 2010
5.718
5.824
5.718
5.792
86,499
+0.08(+1.37%)
Jan 15, 2010
5.773
5.713
5.713
5.713
49,661
-0.06(-1.04%)
Jan 14, 2010
5.907
5.907
5.759
5.773
67,536
+0.00(+0.08%)
Jan 13, 2010
5.746
5.769
5.746
5.769
31,911
+0.02(+0.40%)
Jan 12, 2010
5.681
5.759
5.672
5.746
48,414
-0.01(-0.16%)
Jan 11, 2010
5.787
5.787
5.718
5.755
54,030
-0.01(-0.24%)
Jan 08, 2010
5.755
5.784
5.704
5.769
82,047
+0.05(+0.89%)
Jan 07, 2010
5.695
5.741
5.667
5.718
31,453
-0.00(-0.08%)
Jan 06, 2010
5.736
5.750
5.658
5.723
58,842
-0.03(-0.56%)
Jan 05, 2010
5.723
5.769
5.658
5.755
75,855
+0.01(+0.24%)
Jan 04, 2010
5.663
5.746
5.658
5.741
130,389
+0.10(+1.80%)
Dec 31, 2009
5.593
5.640
5.640
5.640
38,167
+0.03(+0.49%)
Dec 30, 2009
5.603
5.612
5.575
5.612
31,874
+0.01(+0.16%)
Dec 29, 2009
5.612
5.630
5.603
5.603
69,282
-0.02(-0.33%)
Dec 28, 2009
5.686
5.695
5.603
5.621
79,709
-0.03(-0.57%)
Dec 24, 2009
5.649
5.653
5.621
5.653
11,413
+0.03(+0.57%)
Dec 23, 2009
5.580
5.635
5.561
5.621
56,915
+0.05(+0.91%)
Dec 22, 2009
5.589
5.589
5.547
5.570
35,359
+0.03(+0.47%)
Dec 21, 2009
5.580
5.580
5.525
5.544
45,180
+0.03(+0.61%)
Dec 18, 2009
5.515
5.547
5.423
5.510
51,395
-0.02(-0.42%)
Dec 17, 2009
5.561
5.566
5.487
5.533
43,298
-0.03(-0.58%)
Dec 16, 2009
5.690
5.690
5.561
5.566
67,643
+0.01(+0.17%)
Dec 15, 2009
5.566
5.577
5.557
5.557
56,290
-0.14(-2.51%)
Dec 14, 2009
5.718
5.727
5.672
5.700
38,549
+0.03(+0.57%)
Dec 11, 2009
5.598
5.676
5.598
5.667
81,632
+0.06(+0.99%)
Dec 10, 2009
5.557
5.612
5.557
5.612
64,362
+0.06(+1.00%)
Dec 09, 2009
5.557
5.589
5.543
5.557
54,761
+0.01(+0.25%)
Dec 08, 2009
5.603
5.603
5.543
5.543
20,927
-0.06(-1.07%)
Dec 07, 2009
5.644
5.676
5.603
5.603
47,188
-0.03(-0.57%)
Dec 04, 2009
5.736
5.736
5.598
5.635
73,491
+0.02(+0.33%)
Dec 03, 2009
5.630
5.686
5.598
5.617
51,016
-0.05(-0.81%)
Dec 02, 2009
5.663
5.663
5.594
5.663
31,841
+0.03(+0.49%)
Dec 01, 2009
5.593
5.723
5.593
5.635
57,951
+0.09(+1.58%)
Nov 30, 2009
5.557
5.626
5.529
5.547
42,120
-0.05(-0.91%)
Nov 27, 2009
5.524
5.630
5.451
5.598
31,891
+0.01(+0.25%)
Nov 25, 2009
5.524
5.584
5.520
5.584
23,290
+0.06(+1.17%)
Nov 24, 2009
5.534
5.552
5.460
5.520
61,594
-0.01(-0.25%)
Nov 23, 2009
5.510
5.589
5.510
5.534
35,586
+0.04(+0.76%)
Nov 20, 2009
5.423
5.515
5.423
5.492
24,878
+0.01(+0.17%)
Nov 19, 2009
5.520
5.520
5.446
5.483
21,774
-0.08(-1.41%)
Nov 18, 2009
5.584
5.603
5.547
5.561
51,849
-0.04(-0.74%)
Nov 17, 2009
5.617
5.617
5.580
5.603
40,034
+0.01(+0.16%)
Nov 16, 2009
5.538
5.630
5.538
5.593
30,124
+0.04(+0.66%)
Nov 13, 2009
5.530
5.580
5.530
5.557
34,235
+0.03(+0.48%)
Nov 12, 2009
5.534
5.543
5.524
5.530
10,600
-0.03(-0.56%)
Nov 11, 2009
5.510
5.570
5.510
5.561
6,722
+0.04(+0.81%)
Nov 10, 2009
5.534
5.557
5.492
5.517
45,751
-0.00(-0.06%)
Nov 09, 2009
5.492
5.534
5.478
5.520
17,027
+0.09(+1.61%)
Nov 06, 2009
5.363
5.446
5.363
5.432
18,472
-0.01(-0.17%)
Nov 05, 2009
5.372
5.441
5.372
5.441
16,355
+0.05(+0.94%)
Nov 04, 2009
5.340
5.427
5.340
5.391
56,628
+0.07(+1.38%)
Nov 03, 2009
5.349
5.349
5.248
5.317
31,245
-0.02(-0.43%)
Nov 02, 2009
5.257
5.395
5.257
5.340
37,972
+0.09(+1.76%)
Oct 30, 2009
5.418
5.418
5.234
5.248
23,099
-0.18(-3.31%)
Oct 29, 2009
5.414
5.432
5.400
5.427
46,128
+0.06(+1.20%)
Oct 28, 2009
5.497
5.497
5.363
5.363
34,055
-0.15(-2.68%)
Oct 27, 2009
5.566
5.566
5.474
5.510
40,156
-0.02(-0.42%)
Oct 26, 2009
5.603
5.621
5.501
5.534
27,094
-0.03(-0.50%)
Oct 23, 2009
5.580
5.593
5.543
5.561
52,311
-0.03(-0.58%)
Oct 22, 2009
5.603
5.603
5.547
5.593
36,439
-0.00(-0.08%)
Oct 21, 2009
5.589
5.649
5.589
5.598
30,158
-0.02(-0.33%)
Oct 20, 2009
5.621
5.621
5.589
5.617
30,353
-0.03(-0.49%)
Oct 19, 2009
5.603
5.644
5.584
5.644
65,962
+0.01(+0.25%)
Oct 16, 2009
5.626
5.634
5.580
5.630
29,774
+0.00(+0.00%)
Oct 15, 2009
5.621
5.640
5.557
5.630
28,397
+0.00(+0.08%)
Oct 14, 2009
5.580
5.635
5.580
5.626
57,708
+0.06(+0.99%)
Oct 13, 2009
5.524
5.570
5.487
5.570
39,453
+0.03(+0.50%)
Oct 12, 2009
5.534
5.580
5.515
5.543
56,010
+0.01(+0.17%)
Oct 09, 2009
5.515
5.543
5.510
5.533
10,587
+0.02(+0.33%)
Oct 08, 2009
5.464
5.552
5.464
5.515
36,729
+0.05(+0.84%)
Oct 07, 2009
5.437
5.487
5.427
5.469
39,559
-0.01(-0.17%)
Oct 06, 2009
5.455
5.510
5.451
5.478
32,572
+0.02(+0.34%)
Oct 05, 2009
5.395
5.460
5.395
5.460
47,670
+0.05(+0.94%)
Oct 02, 2009
5.395
5.414
5.294
5.409
75,662
-0.01(-0.26%)
Oct 01, 2009
5.483
5.483
5.404
5.423
40,268
-0.03(-0.55%)
Sep 30, 2009
5.464
5.497
5.423
5.453
27,324
-0.04(-0.71%)
Sep 29, 2009
5.469
5.492
5.437
5.492
42,155
+0.02(+0.34%)
Sep 28, 2009
5.446
5.483
5.441
5.474
25,799
+0.04(+0.76%)
Sep 25, 2009
5.432
5.446
5.418
5.432
43,528
+0.00(+0.00%)
Sep 24, 2009
5.534
5.534
5.423
5.432
30,922
-0.06(-1.09%)
Sep 23, 2009
5.497
5.534
5.492
5.492
44,003
-0.02(-0.33%)
Sep 22, 2009
5.538
5.538
5.455
5.510
111,830
+0.06(+1.10%)
Sep 21, 2009
5.464
5.557
5.395
5.451
69,354
-0.03(-0.50%)
Sep 18, 2009
5.427
5.492
5.423
5.478
43,040
+0.01(+0.25%)
Sep 17, 2009
5.492
5.529
5.438
5.464
20,666
-0.04(-0.67%)
Sep 16, 2009
5.395
5.575
5.395
5.501
116,868
+0.08(+1.53%)
Sep 15, 2009
5.358
5.423
5.358
5.418
55,592
-0.09(-1.59%)
Sep 14, 2009
5.510
5.524
5.381
5.506
104,555
-0.00(-0.08%)
Sep 11, 2009
5.446
5.515
5.446
5.510
16,821
+0.05(+0.84%)
Sep 10, 2009
5.534
5.534
5.423
5.464
25,333
+0.03(+0.61%)
Sep 09, 2009
5.377
5.451
5.377
5.431
29,664
+0.05(+1.01%)
Sep 08, 2009
5.289
5.377
5.289
5.377
21,991
+0.09(+1.66%)
Sep 04, 2009
5.234
5.312
5.220
5.289
6,288
+0.10(+1.96%)
Sep 03, 2009
5.151
5.206
5.146
5.188
22,466
+0.05(+0.99%)
Sep 02, 2009
5.114
5.174
5.114
5.137
16,693
-0.01(-0.18%)
Sep 01, 2009
5.206
5.261
5.144
5.146
35,042
-0.08(-1.46%)
Aug 31, 2009
5.188
5.246
5.188
5.222
73,350
-0.07(-1.26%)
Aug 28, 2009
5.303
5.303
5.271
5.289
15,971
-0.00(-0.02%)
Aug 27, 2009
5.298
5.312
5.257
5.290
20,174
-0.02(-0.41%)
Aug 26, 2009
5.289
5.321
5.271
5.312
44,276
+0.01(+0.26%)
Aug 25, 2009
5.303
5.326
5.285
5.298
31,548
+0.02(+0.35%)
Aug 24, 2009
5.261
5.326
5.261
5.280
64,134
+0.02(+0.35%)
Aug 21, 2009
5.188
5.275
5.188
5.261
13,510
+0.08(+1.51%)
Aug 20, 2009
5.119
5.197
5.119
5.183
35,634
+0.06(+1.26%)
Aug 19, 2009
5.017
5.133
5.017
5.119
16,498
+0.04(+0.73%)
Aug 18, 2009
5.040
5.100
5.040
5.082
9,606
-0.02(-0.30%)
Aug 17, 2009
5.146
5.146
5.040
5.097
25,288
-0.09(-1.70%)
Aug 14, 2009
5.225
5.225
5.178
5.185
8,934
-0.03(-0.50%)
Aug 13, 2009
5.202
5.349
5.183
5.211
40,782
+0.01(+0.18%)
Aug 12, 2009
5.123
5.261
5.123
5.202
26,456
+0.05(+0.89%)
Aug 11, 2009
5.178
5.178
5.123
5.155
22,510
-0.03(-0.62%)
Aug 10, 2009
5.123
5.225
5.123
5.188
26,509
+0.01(+0.27%)
Aug 07, 2009
5.344
5.344
5.174
5.174
56,199
+0.00(+0.09%)
Aug 06, 2009
5.211
5.257
5.165
5.169
55,230
-0.05(-0.88%)
Aug 05, 2009
5.234
5.234
5.155
5.215
20,276
-0.02(-0.44%)
Aug 04, 2009
5.151
5.243
5.151
5.238
24,297
+0.02(+0.44%)
Aug 03, 2009
5.155
5.238
5.140
5.215
65,455
+0.05(+0.89%)
Jul 31, 2009
5.100
5.202
5.100
5.169
76,085
+0.03(+0.54%)
Jul 30, 2009
5.146
5.146
5.101
5.142
24,782
+0.13(+2.58%)
Jul 29, 2009
4.980
5.059
4.980
5.012
59,207
-0.00(-0.09%)
Jul 28, 2009
4.989
5.026
4.952
5.017
24,153
-0.02(-0.37%)
Jul 27, 2009
4.948
5.049
4.939
5.035
67,614
+0.04(+0.83%)
Jul 24, 2009
4.916
5.026
4.883
4.994
31,739
-0.00(-0.09%)
Jul 23, 2009
4.893
5.022
4.893
4.999
37,430
+0.11(+2.17%)
Jul 22, 2009
4.805
4.897
4.805
4.893
31,431
+0.05(+0.95%)
Jul 21, 2009
4.865
4.897
4.814
4.846
47,607
-0.04(-0.76%)
Jul 20, 2009
4.846
4.883
4.828
4.883
26,901
+0.08(+1.57%)
Jul 17, 2009
4.745
4.810
4.745
4.808
17,424
+0.01(+0.16%)
Jul 16, 2009
4.717
4.810
4.713
4.800
44,987
+0.05(+1.07%)
Jul 15, 2009
4.634
4.773
4.634
4.750
21,373
+0.12(+2.69%)
Jul 14, 2009
4.547
4.630
4.547
4.625
22,130
+0.05(+1.11%)
Jul 13, 2009
4.487
4.574
4.487
4.574
14,579
+0.13(+2.98%)
Jul 10, 2009
4.441
4.487
4.441
4.442
12,929
-0.01(-0.28%)
Jul 09, 2009
4.445
4.487
4.445
4.454
8,487
+0.05(+1.05%)
Jul 08, 2009
4.694
4.694
4.381
4.408
13,078
-0.08(-1.75%)
Jul 07, 2009
4.514
4.537
4.468
4.487
36,541
-0.06(-1.42%)
Jul 06, 2009
4.514
4.551
4.496
4.551
47,984
-0.00(-0.10%)
Jul 02, 2009
4.616
4.630
4.519
4.556
66,079
-0.15(-3.14%)
Jul 01, 2009
4.745
4.745
4.676
4.703
25,147
+0.06(+1.39%)
Jun 30, 2009
4.620
4.667
4.584
4.639
57,845
+0.00(+0.10%)
Jun 29, 2009
4.639
4.648
4.616
4.634
30,577
+0.05(+1.11%)
Jun 26, 2009
4.597
4.607
4.574
4.584
18,571
-0.05(-1.09%)
Jun 25, 2009
4.574
4.634
4.542
4.634
53,165
+0.12(+2.76%)
Jun 24, 2009
4.464
4.556
4.464
4.510
55,626
+0.08(+1.87%)
Jun 23, 2009
4.634
4.634
4.312
4.427
52,612
-0.02(-0.52%)
Jun 22, 2009
4.491
4.491
4.427
4.450
17,979
-0.08(-1.83%)
Jun 19, 2009
4.542
4.607
4.528
4.533
23,763
-0.00(-0.10%)
Jun 18, 2009
4.519
4.561
4.519
4.537
24,084
+0.03(+0.72%)
Jun 17, 2009
4.496
4.542
4.478
4.505
48,160
+0.00(+0.10%)
Jun 16, 2009
4.597
4.625
4.501
4.501
61,963
-0.02(-0.41%)
Jun 15, 2009
4.634
4.634
4.514
4.519
128,060
-0.25(-5.22%)
Jun 12, 2009
4.731
4.782
4.715
4.768
22,403
+0.03(+0.58%)
Jun 11, 2009
4.717
4.790
4.717
4.740
19,042
+0.06(+1.28%)
Jun 10, 2009
4.750
4.759
4.676
4.680
44,165
-0.07(-1.55%)
Jun 09, 2009
4.750
4.754
4.680
4.754
84,096
+0.03(+0.59%)
Jun 08, 2009
4.680
4.768
4.634
4.727
54,184
+0.01(+0.20%)
Jun 05, 2009
4.754
4.773
4.713
4.717
40,173
-0.05(-0.95%)
Jun 04, 2009
4.671
4.786
4.671
4.763
52,037
+0.08(+1.65%)
Jun 03, 2009
4.648
4.708
4.644
4.685
71,804
-0.02(-0.39%)
Jun 02, 2009
4.694
4.727
4.694
4.703
12,814
-0.06(-1.35%)
Jun 01, 2009
4.611
4.810
4.611
4.768
30,486
+0.18(+3.82%)
May 29, 2009
4.542
4.611
4.542
4.593
15,050
+0.08(+1.84%)
May 28, 2009
4.501
4.556
4.445
4.510
23,379
+0.04(+0.96%)
May 27, 2009
4.537
4.561
4.454
4.467
41,142
-0.07(-1.65%)
May 26, 2009
4.427
4.542
4.404
4.542
24,394
+0.12(+2.60%)
May 22, 2009
4.427
4.450
4.413
4.427
15,590
+0.06(+1.27%)
May 21, 2009
4.459
4.459
4.325
4.371
27,317
-0.11(-2.47%)
May 20, 2009
4.565
4.586
4.481
4.482
16,279
-0.04(-0.82%)
May 19, 2009
4.510
4.556
4.496
4.519
18,680
+0.02(+0.41%)
May 18, 2009
4.362
4.501
4.362
4.501
7,572
+0.17(+3.94%)
May 15, 2009
4.362
4.374
4.330
4.330
21,555
-0.03(-0.74%)
May 14, 2009
4.395
4.408
4.312
4.362
38,963
+0.00(+0.11%)
May 13, 2009
4.510
4.510
4.335
4.358
37,169
-0.23(-5.03%)
May 12, 2009
4.519
4.588
4.478
4.588
33,437
+0.07(+1.53%)
May 11, 2009
4.537
4.537
4.491
4.519
19,771
-0.06(-1.31%)
May 08, 2009
4.565
4.588
4.524
4.579
18,485
+0.11(+2.37%)
May 07, 2009
4.584
4.611
4.464
4.473
31,921
-0.04(-0.93%)
May 06, 2009
4.510
4.552
4.491
4.515
12,089
+0.01(+0.32%)
May 05, 2009
4.482
4.501
4.404
4.501
34,203
+0.00(+0.10%)
May 04, 2009
4.473
4.501
4.468
4.496
40,715
+0.11(+2.52%)
May 01, 2009
4.371
4.385
4.311
4.385
17,899
+0.05(+1.13%)
Apr 30, 2009
4.385
4.399
4.330
4.336
16,372
+0.05(+1.12%)
Apr 29, 2009
4.219
4.353
4.219
4.288
12,408
+0.07(+1.64%)
Apr 28, 2009
4.095
4.256
4.095
4.219
30,308
+0.01(+0.33%)
Apr 27, 2009
4.155
4.242
4.155
4.205
29,970
-0.04(-0.87%)
Apr 24, 2009
4.169
4.288
4.169
4.242
36,211
+0.06(+1.55%)
Apr 23, 2009
4.169
4.187
4.113
4.178
28,833
-0.02(-0.44%)
Apr 22, 2009
4.150
4.219
4.141
4.196
11,226
+0.05(+1.11%)
Apr 21, 2009
3.984
4.150
3.984
4.150
22,512
+0.10(+2.51%)
Apr 20, 2009
4.196
4.196
4.049
4.049
24,895
-0.23(-5.29%)
Apr 17, 2009
4.247
4.307
4.210
4.275
16,856
+0.03(+0.65%)
Apr 16, 2009
4.109
4.247
4.109
4.247
26,309
+0.11(+2.56%)
Apr 15, 2009
4.026
4.141
4.026
4.141
18,261
+0.06(+1.35%)
Apr 14, 2009
3.956
4.173
3.956
4.086
48,622
-0.09(-2.10%)
Apr 13, 2009
4.067
4.210
4.063
4.173
46,046
+0.08(+2.03%)
Apr 09, 2009
3.998
4.146
3.998
4.090
49,229
+0.18(+4.48%)
Apr 08, 2009
3.947
3.947
3.879
3.915
15,943
+0.03(+0.83%)
Apr 07, 2009
3.883
3.924
3.860
3.883
36,211
-0.07(-1.86%)
Apr 06, 2009
3.998
3.998
3.883
3.956
21,540
-0.06(-1.38%)
Apr 03, 2009
3.998
4.012
3.906
4.012
14,998
+0.05(+1.28%)
Apr 02, 2009
3.827
3.998
3.827
3.961
13,662
+0.13(+3.37%)
Apr 01, 2009
3.643
3.832
3.643
3.832
12,603
+0.11(+2.85%)
Mar 31, 2009
3.657
3.777
3.657
3.726
34,602
+0.05(+1.38%)
Mar 30, 2009
3.786
3.786
3.615
3.675
31,368
-0.19(-4.89%)
Mar 26, 2009
3.897
3.910
3.846
3.864
30,126
+0.05(+1.21%)
Mar 25, 2009
3.772
3.883
3.725
3.818
84,727
+0.02(+0.61%)
Mar 24, 2009
3.818
3.825
3.731
3.795
49,032
-0.02(-0.60%)
Mar 23, 2009
3.611
3.818
3.611
3.818
19,647
+0.28(+7.81%)
Mar 20, 2009
3.620
3.638
3.541
3.541
42,333
-0.10(-2.66%)
Mar 19, 2009
3.698
3.707
3.638
3.638
23,726
+0.01(+0.38%)
Mar 18, 2009
3.537
3.650
3.509
3.624
265,099
+0.07(+2.08%)
Mar 17, 2009
3.532
3.574
3.440
3.551
52,647
+0.06(+1.65%)
Mar 16, 2009
3.528
3.601
3.486
3.493
69,117
-0.14(-3.75%)
Mar 13, 2009
3.588
3.634
3.537
3.629
0
+0.07(+2.08%)
Mar 12, 2009
3.334
3.555
3.334
3.555
29,211
+0.19(+5.62%)
Mar 11, 2009
3.412
3.440
3.297
3.366
55,444
+0.16(+5.04%)
Mar 10, 2009
2.928
3.205
2.928
3.205
60,313
+0.30(+10.14%)
Mar 09, 2009
3.090
3.090
2.905
2.910
81,554
-0.22(-6.93%)
Mar 06, 2009
3.136
3.205
3.043
3.126
0
-0.09(-2.73%)
Mar 05, 2009
3.320
3.320
3.136
3.214
11,827
-0.15(-4.52%)
Mar 04, 2009
3.283
3.412
3.283
3.366
33,938
+0.06(+1.96%)
Mar 02, 2009
3.477
3.482
3.283
3.302
70,958
-0.24(-6.77%)
Feb 27, 2009
3.509
3.569
3.380
3.541
0
-0.08(-2.12%)
Feb 26, 2009
3.703
3.712
3.597
3.618
59,009
-0.05(-1.28%)
Feb 25, 2009
3.560
3.800
3.523
3.665
59,562
+0.07(+1.89%)
Feb 24, 2009
3.458
3.615
3.445
3.597
102,163
+0.11(+3.17%)
Feb 23, 2009
3.578
3.583
3.458
3.486
84,738
-0.09(-2.45%)
Feb 20, 2009
3.657
3.657
3.532
3.574
120,750
-0.13(-3.49%)
Feb 19, 2009
3.749
3.782
3.703
3.703
46,080
-0.05(-1.23%)
Feb 18, 2009
3.758
3.791
3.703
3.749
45,358
-0.01(-0.37%)
Feb 17, 2009
3.943
3.943
3.754
3.763
75,849
-0.26(-6.42%)
Feb 13, 2009
3.980
4.035
3.975
4.021
15,702
+0.02(+0.46%)
Feb 12, 2009
3.933
4.003
3.892
4.003
51,992
+0.01(+0.23%)
Feb 11, 2009
3.966
4.016
3.952
3.993
20,658
+0.04(+1.05%)
Feb 10, 2009
4.136
4.136
3.952
3.952
36,220
-0.22(-5.20%)
Feb 09, 2009
4.136
4.193
4.136
4.169
18,062
+0.03(+0.67%)
Feb 06, 2009
4.021
4.159
4.021
4.141
6,200
+0.09(+2.28%)
Feb 05, 2009
3.920
4.054
3.920
4.049
19,523
+0.10(+2.45%)
Feb 04, 2009
4.039
4.058
3.947
3.952
11,226
-0.06(-1.38%)
Feb 03, 2009
3.850
4.009
3.850
4.007
22,046
+0.13(+3.33%)
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
.