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 (%)
Dec 31, 2010
6.439
6.489
6.419
6.435
36,292
+0.03(+0.40%)
Dec 30, 2010
6.424
6.444
6.409
6.409
41,008
-0.01(-0.09%)
Dec 29, 2010
6.439
6.444
6.374
6.415
63,095
-0.03(-0.46%)
Dec 28, 2010
6.439
6.444
6.414
6.444
28,107
+0.03(+0.47%)
Dec 27, 2010
6.439
6.444
6.404
6.414
27,747
-0.03(-0.47%)
Dec 23, 2010
6.414
6.444
6.409
6.444
40,325
+0.06(+0.94%)
Dec 22, 2010
6.404
6.439
6.384
6.384
35,029
-0.05(-0.78%)
Dec 21, 2010
6.439
6.444
6.414
6.434
47,127
+0.03(+0.39%)
Dec 20, 2010
6.424
6.464
6.359
6.409
29,474
-0.03(-0.39%)
Dec 17, 2010
6.525
6.525
6.374
6.434
47,819
-0.05(-0.70%)
Dec 16, 2010
6.444
6.493
6.408
6.479
36,113
+0.06(+0.88%)
Dec 15, 2010
6.449
6.489
6.384
6.423
48,277
-0.05(-0.71%)
Dec 14, 2010
6.494
6.494
6.440
6.469
91,892
-0.02(-0.38%)
Dec 13, 2010
6.494
6.494
6.469
6.494
44,490
+0.00(+0.00%)
Dec 10, 2010
6.489
6.494
6.460
6.494
31,892
+0.00(+0.08%)
Dec 09, 2010
6.494
6.509
6.405
6.489
72,437
-0.00(-0.08%)
Dec 08, 2010
6.538
6.538
6.460
6.494
49,373
+0.01(+0.23%)
Dec 07, 2010
6.528
6.533
6.469
6.479
54,853
+0.00(+0.00%)
Dec 06, 2010
6.464
6.519
6.464
6.479
32,585
-0.02(-0.38%)
Dec 03, 2010
6.474
6.509
6.464
6.504
30,902
-0.01(-0.15%)
Dec 02, 2010
6.504
6.519
6.469
6.514
55,747
+0.01(+0.23%)
Dec 01, 2010
6.425
6.499
6.425
6.499
52,716
+0.15(+2.40%)
Nov 30, 2010
6.445
6.445
6.341
6.346
61,062
-0.08(-1.27%)
Nov 29, 2010
6.376
6.440
6.346
6.428
18,692
+0.02(+0.35%)
Nov 26, 2010
6.401
6.464
6.401
6.405
8,898
-0.02(-0.38%)
Nov 24, 2010
6.405
6.430
6.430
6.430
32,274
+0.07(+1.16%)
Nov 23, 2010
6.391
6.401
6.273
6.356
55,509
-0.05(-0.77%)
Nov 22, 2010
6.317
6.440
6.317
6.405
52,696
+0.07(+1.07%)
Nov 19, 2010
6.351
6.361
6.295
6.338
48,222
+0.03(+0.41%)
Nov 18, 2010
6.263
6.327
6.229
6.312
45,315
+0.08(+1.34%)
Nov 17, 2010
6.204
6.248
6.174
6.228
36,079
+0.06(+1.04%)
Nov 16, 2010
6.268
6.268
6.100
6.164
67,030
-0.12(-1.88%)
Nov 15, 2010
6.273
6.322
6.263
6.282
25,192
+0.05(+0.79%)
Nov 12, 2010
6.287
6.371
6.223
6.233
62,191
-0.07(-1.09%)
Nov 11, 2010
6.278
6.322
6.243
6.302
106,488
+0.00(+0.08%)
Nov 10, 2010
6.278
6.361
6.218
6.297
165,108
-0.01(-0.16%)
Nov 09, 2010
6.371
6.450
6.282
6.307
153,469
-0.02(-0.39%)
Nov 08, 2010
6.346
6.376
6.327
6.332
174,297
-0.01(-0.23%)
Nov 05, 2010
6.307
6.371
6.302
6.346
176,212
+0.02(+0.31%)
Nov 04, 2010
6.292
6.381
6.292
6.327
220,038
+0.06(+0.94%)
Nov 03, 2010
6.307
6.332
6.248
6.268
100,451
-0.00(-0.08%)
Nov 02, 2010
6.302
6.361
6.273
6.273
163,941
-0.00(-0.08%)
Nov 01, 2010
6.273
6.322
6.248
6.278
147,627
+0.02(+0.31%)
Oct 29, 2010
6.223
6.273
6.209
6.258
28,975
+0.03(+0.47%)
Oct 28, 2010
6.332
6.341
6.223
6.228
81,867
-0.03(-0.55%)
Oct 27, 2010
6.268
6.307
6.243
6.263
29,912
-0.05(-0.73%)
Oct 25, 2010
6.356
6.391
6.273
6.309
109,850
+0.06(+0.90%)
Oct 22, 2010
6.263
6.263
6.223
6.252
22,635
+0.00(+0.07%)
Oct 21, 2010
6.214
6.273
6.214
6.248
151,745
+0.03(+0.47%)
Oct 20, 2010
6.199
6.258
6.194
6.218
131,213
+0.06(+1.04%)
Oct 19, 2010
6.140
6.209
6.140
6.155
30,552
-0.05(-0.79%)
Oct 18, 2010
6.204
6.238
6.184
6.204
40,821
-0.02(-0.32%)
Oct 15, 2010
6.233
6.253
6.214
6.223
31,189
-0.01(-0.16%)
Oct 14, 2010
6.297
6.297
6.218
6.233
166,738
-0.05(-0.79%)
Oct 13, 2010
6.337
6.337
6.258
6.283
54,940
+0.01(+0.17%)
Oct 12, 2010
6.238
6.273
6.199
6.273
30,875
+0.04(+0.71%)
Oct 11, 2010
6.223
6.268
6.155
6.228
70,041
+0.02(+0.40%)
Oct 08, 2010
6.204
6.238
6.186
6.204
62,876
+0.01(+0.17%)
Oct 07, 2010
6.214
6.223
6.164
6.193
37,014
-0.00(-0.01%)
Oct 06, 2010
6.223
6.292
6.194
6.194
88,881
-0.04(-0.63%)
Oct 05, 2010
6.130
6.243
6.110
6.233
119,320
+0.12(+2.01%)
Oct 04, 2010
6.105
6.120
6.081
6.110
36,443
+0.02(+0.32%)
Oct 01, 2010
6.091
6.125
6.076
6.091
63,969
+0.02(+0.41%)
Sep 30, 2010
6.086
6.125
6.041
6.066
87,430
-0.01(-0.24%)
Sep 29, 2010
6.115
6.125
6.066
6.081
100,091
-0.02(-0.32%)
Sep 28, 2010
6.115
6.120
6.056
6.100
114,318
-0.03(-0.56%)
Sep 27, 2010
6.095
6.135
6.046
6.135
31,619
+0.07(+1.13%)
Sep 24, 2010
5.963
6.100
5.963
6.066
100,366
+0.13(+2.15%)
Sep 23, 2010
5.953
5.997
5.938
5.938
165,490
-0.03(-0.58%)
Sep 22, 2010
5.972
6.002
5.963
5.972
31,900
-0.00(-0.08%)
Sep 21, 2010
6.032
6.032
5.972
5.977
132,368
-0.03(-0.50%)
Sep 20, 2010
5.928
6.008
5.918
6.008
28,312
+0.08(+1.34%)
Sep 17, 2010
5.928
5.982
5.913
5.928
89,276
+0.02(+0.42%)
Sep 15, 2010
5.894
5.928
5.859
5.904
60,361
+0.05(+0.93%)
Sep 14, 2010
5.917
5.941
5.849
5.849
78,533
-0.03(-0.57%)
Sep 13, 2010
5.893
5.912
5.859
5.883
125,793
+0.04(+0.74%)
Sep 10, 2010
5.797
5.869
5.797
5.840
110,964
+0.03(+0.58%)
Sep 09, 2010
5.777
5.927
5.768
5.806
187,502
+0.05(+0.92%)
Sep 08, 2010
5.705
5.777
5.705
5.753
66,593
+0.05(+0.84%)
Sep 07, 2010
5.763
5.777
5.705
5.705
35,138
-0.07(-1.25%)
Sep 03, 2010
5.772
5.777
5.758
5.777
183,499
+0.02(+0.41%)
Sep 02, 2010
5.705
5.758
5.686
5.754
19,769
+0.08(+1.45%)
Sep 01, 2010
5.623
5.720
5.616
5.671
77,789
+0.10(+1.73%)
Aug 31, 2010
5.551
5.623
5.551
5.575
43,776
-0.08(-1.36%)
Aug 30, 2010
5.691
5.691
5.614
5.652
54,710
-0.04(-0.76%)
Aug 27, 2010
5.695
5.695
5.580
5.695
59,263
+0.09(+1.55%)
Aug 26, 2010
5.585
5.618
5.550
5.609
52,500
+0.02(+0.43%)
Aug 25, 2010
5.532
5.585
5.470
5.585
51,485
+0.05(+0.87%)
Aug 24, 2010
5.537
5.594
5.508
5.537
59,423
-0.05(-0.86%)
Aug 23, 2010
5.590
5.614
5.570
5.585
31,677
-0.00(-0.09%)
Aug 20, 2010
5.585
5.590
5.537
5.590
17,090
-0.02(-0.34%)
Aug 19, 2010
5.614
5.662
5.556
5.609
74,586
-0.04(-0.64%)
Aug 18, 2010
5.565
5.681
5.565
5.645
90,166
+0.04(+0.73%)
Aug 17, 2010
5.590
5.645
5.590
5.604
35,138
+0.05(+0.95%)
Aug 16, 2010
5.508
5.585
5.508
5.551
38,725
-0.00(-0.09%)
Aug 13, 2010
5.556
5.609
5.556
5.556
86,480
-0.03(-0.52%)
Aug 12, 2010
5.479
5.590
5.469
5.585
80,169
+0.01(+0.26%)
Aug 11, 2010
5.686
5.691
5.570
5.570
110,694
-0.18(-3.18%)
Aug 10, 2010
5.720
5.768
5.695
5.753
69,948
-0.00(-0.08%)
Aug 09, 2010
5.720
5.777
5.700
5.758
72,850
+0.01(+0.25%)
Aug 06, 2010
5.744
5.744
5.671
5.744
57,699
+0.01(+0.25%)
Aug 05, 2010
5.729
5.729
5.705
5.729
42,555
-0.02(-0.34%)
Aug 04, 2010
5.715
5.777
5.715
5.748
60,821
+0.03(+0.59%)
Aug 03, 2010
5.729
5.729
5.691
5.715
23,471
-0.01(-0.12%)
Aug 02, 2010
5.676
5.739
5.676
5.722
65,572
+0.09(+1.66%)
Jul 30, 2010
5.628
5.671
5.604
5.628
49,337
-0.00(-0.09%)
Jul 29, 2010
5.662
5.694
5.618
5.633
60,235
-0.02(-0.34%)
Jul 28, 2010
5.691
5.700
5.652
5.652
38,102
-0.05(-0.93%)
Jul 27, 2010
5.686
5.734
5.686
5.705
21,340
+0.04(+0.68%)
Jul 26, 2010
5.667
5.691
5.662
5.667
17,649
+0.00(+0.03%)
Jul 23, 2010
5.585
5.671
5.585
5.665
23,930
+0.06(+1.00%)
Jul 22, 2010
5.460
5.622
5.460
5.609
116,917
+0.15(+2.82%)
Jul 21, 2010
5.580
5.580
5.447
5.455
37,605
-0.05(-0.87%)
Jul 20, 2010
5.426
5.503
5.426
5.503
38,208
+0.06(+1.15%)
Jul 19, 2010
5.426
5.445
5.426
5.440
8,372
+0.01(+0.27%)
Jul 16, 2010
5.426
5.512
5.426
5.426
58,653
-0.10(-1.74%)
Jul 15, 2010
5.493
5.537
5.450
5.522
79,426
+0.03(+0.61%)
Jul 14, 2010
5.464
5.520
5.464
5.488
76,397
-0.01(-0.18%)
Jul 13, 2010
5.464
5.508
5.464
5.498
76,707
+0.09(+1.69%)
Jul 12, 2010
5.368
5.445
5.368
5.407
29,858
+0.01(+0.18%)
Jul 09, 2010
5.397
5.416
5.358
5.397
61,480
+0.04(+0.72%)
Jul 08, 2010
5.339
5.392
5.339
5.358
60,952
+0.04(+0.72%)
Jul 07, 2010
5.243
5.320
5.243
5.320
106,127
+0.08(+1.47%)
Jul 06, 2010
5.277
5.368
5.224
5.243
63,773
-0.01(-0.28%)
Jul 02, 2010
5.258
5.305
5.219
5.258
29,904
-0.04(-0.72%)
Jul 01, 2010
5.358
5.368
5.228
5.296
80,468
-0.07(-1.35%)
Jun 30, 2010
5.416
5.416
5.368
5.368
33,590
-0.03(-0.54%)
Jun 29, 2010
5.527
5.527
5.392
5.397
72,438
-0.16(-2.86%)
Jun 25, 2010
5.556
5.628
5.537
5.556
107,242
-0.00(-0.06%)
Jun 24, 2010
5.623
5.715
5.527
5.559
64,674
-0.04(-0.71%)
Jun 23, 2010
5.587
5.667
5.570
5.599
75,992
+0.01(+0.17%)
Jun 22, 2010
5.642
5.667
5.590
5.590
62,078
-0.07(-1.19%)
Jun 21, 2010
5.739
5.777
5.647
5.657
149,852
-0.00(-0.09%)
Jun 18, 2010
5.662
5.666
5.590
5.662
37,061
+0.07(+1.20%)
Jun 17, 2010
5.710
5.715
5.575
5.594
36,409
-0.02(-0.34%)
Jun 16, 2010
5.561
5.639
5.561
5.614
59,600
-0.00(-0.09%)
Jun 15, 2010
5.565
5.618
5.498
5.618
79,449
+0.10(+1.83%)
Jun 14, 2010
5.570
5.570
5.488
5.517
72,065
+0.04(+0.70%)
Jun 11, 2010
5.422
5.479
5.418
5.479
22,588
+0.01(+0.26%)
Jun 10, 2010
5.366
5.465
5.366
5.465
34,390
+0.13(+2.47%)
Jun 09, 2010
5.385
5.463
5.319
5.333
46,789
-0.08(-1.39%)
Jun 08, 2010
5.333
5.408
5.333
5.408
49,918
+0.06(+1.22%)
Jun 07, 2010
5.385
5.451
5.343
5.343
57,760
-0.04(-0.79%)
Jun 04, 2010
5.386
5.460
5.386
5.386
4,036
-0.13(-2.37%)
Jun 03, 2010
5.521
5.526
5.474
5.516
39,183
+0.01(+0.26%)
Jun 02, 2010
5.422
5.502
5.421
5.502
23,820
+0.08(+1.39%)
Jun 01, 2010
5.413
5.488
5.413
5.427
40,134
-0.04(-0.77%)
May 28, 2010
5.469
5.535
5.451
5.469
28,968
-0.06(-1.02%)
May 27, 2010
5.436
5.526
5.436
5.526
28,203
+0.14(+2.62%)
May 26, 2010
5.507
5.526
5.385
5.385
637
+0.00(+0.09%)
May 25, 2010
5.253
5.380
5.253
5.380
68,104
-0.05(-0.95%)
May 24, 2010
5.493
5.493
5.407
5.432
19,624
-0.00(-0.06%)
May 21, 2010
5.243
5.484
5.243
5.435
33,765
+0.07(+1.28%)
May 20, 2010
5.413
5.441
5.342
5.366
53,776
-0.22(-3.96%)
May 19, 2010
5.601
5.634
5.545
5.587
37,721
-0.03(-0.50%)
May 18, 2010
5.804
5.804
5.611
5.615
27,034
-0.08(-1.41%)
May 17, 2010
5.709
5.738
5.611
5.695
81,640
-0.02(-0.41%)
May 14, 2010
5.719
5.775
5.653
5.719
48,696
-0.07(-1.22%)
May 13, 2010
5.818
5.818
5.780
5.789
55,569
-0.07(-1.13%)
May 12, 2010
5.742
5.860
5.742
5.855
68,206
+0.12(+2.05%)
May 11, 2010
5.752
5.771
5.719
5.738
116,886
-0.05(-0.89%)
May 10, 2010
5.737
5.789
5.726
5.789
51,911
+0.30(+5.49%)
May 07, 2010
5.601
5.667
5.446
5.488
116,606
-0.04(-0.77%)
May 06, 2010
5.818
5.818
3.742
5.531
372,307
-0.30(-5.09%)
May 05, 2010
5.855
5.898
5.818
5.827
173,652
-0.05(-0.88%)
May 04, 2010
5.964
5.964
5.870
5.879
52,111
-0.14(-2.35%)
May 03, 2010
5.982
6.025
5.982
6.020
39,510
+0.04(+0.63%)
Apr 30, 2010
6.029
6.029
5.982
5.982
41,078
-0.05(-0.78%)
Apr 29, 2010
5.940
6.058
5.940
6.029
42,535
+0.06(+1.02%)
Apr 28, 2010
5.982
6.011
5.964
5.968
46,328
+0.01(+0.21%)
Apr 27, 2010
6.039
6.039
5.949
5.956
62,147
-0.13(-2.07%)
Apr 26, 2010
6.095
6.095
6.067
6.081
23,880
+0.02(+0.39%)
Apr 23, 2010
5.992
6.058
5.992
6.058
14,765
+0.03(+0.55%)
Apr 22, 2010
6.025
6.025
5.987
6.025
25,509
+0.01(+0.16%)
Apr 21, 2010
6.119
6.119
6.011
6.015
29,975
-0.04(-0.70%)
Apr 20, 2010
5.992
6.077
5.992
6.058
46,540
+0.04(+0.63%)
Apr 19, 2010
6.081
6.095
5.997
6.020
73,099
-0.04(-0.62%)
Apr 16, 2010
6.072
6.105
6.025
6.058
41,511
-0.06(-1.00%)
Apr 15, 2010
6.166
6.166
6.119
6.119
62,848
-0.05(-0.76%)
Apr 14, 2010
6.099
6.208
6.086
6.166
82,657
+0.09(+1.55%)
Apr 13, 2010
6.067
6.105
6.067
6.072
89,299
-0.04(-0.69%)
Apr 12, 2010
6.044
6.119
6.044
6.114
64,059
+0.06(+1.01%)
Apr 09, 2010
6.025
6.067
6.001
6.053
72,630
+0.04(+0.61%)
Apr 08, 2010
5.935
6.044
5.935
6.016
61,488
+0.03(+0.57%)
Apr 07, 2010
6.025
6.042
5.982
5.982
61,057
-0.07(-1.09%)
Apr 06, 2010
6.039
6.048
6.006
6.048
70,016
-0.01(-0.16%)
Apr 05, 2010
6.025
6.062
6.010
6.058
38,433
+0.03(+0.47%)
Apr 01, 2010
5.978
6.029
6.029
6.029
32,505
+0.05(+0.87%)
Mar 31, 2010
5.926
6.001
5.907
5.978
48,586
+0.02(+0.31%)
Mar 30, 2010
5.926
5.997
5.907
5.959
73,794
+0.01(+0.09%)
Mar 29, 2010
5.912
5.964
5.907
5.954
38,016
+0.04(+0.64%)
Mar 26, 2010
5.968
5.968
5.902
5.917
41,163
-0.01(-0.24%)
Mar 25, 2010
5.907
5.982
5.907
5.931
31,120
+0.02(+0.32%)
Mar 24, 2010
5.935
5.964
5.912
5.912
133,454
-0.04(-0.59%)
Mar 23, 2010
5.902
5.949
5.898
5.947
38,639
+0.05(+0.84%)
Mar 22, 2010
5.851
5.902
5.747
5.898
52,508
+0.05(+0.80%)
Mar 19, 2010
5.959
5.959
5.837
5.851
53,020
-0.08(-1.43%)
Mar 18, 2010
5.982
5.987
5.931
5.935
88,309
-0.08(-1.33%)
Mar 17, 2010
5.968
6.034
5.968
6.015
54,216
+0.04(+0.63%)
Mar 16, 2010
5.992
5.992
5.926
5.978
63,458
+0.08(+1.28%)
Mar 15, 2010
5.908
5.962
5.902
5.902
110,282
+0.02(+0.31%)
Mar 12, 2010
5.889
5.916
5.833
5.884
100,582
-0.01(-0.23%)
Mar 11, 2010
5.879
5.898
5.866
5.898
32,438
+0.02(+0.31%)
Mar 10, 2010
5.829
5.884
5.829
5.879
27,771
+0.01(+0.16%)
Mar 09, 2010
5.870
5.870
5.824
5.870
29,174
+0.01(+0.24%)
Mar 08, 2010
5.879
5.879
5.856
5.856
37,618
-0.02(-0.41%)
Mar 05, 2010
5.773
5.889
5.773
5.880
74,448
+0.11(+1.93%)
Mar 04, 2010
5.755
5.796
5.732
5.769
38,009
+0.02(+0.32%)
Mar 03, 2010
5.759
5.774
5.741
5.750
34,767
-0.01(-0.16%)
Mar 02, 2010
5.727
5.824
5.727
5.759
49,619
-0.00(-0.08%)
Mar 01, 2010
5.713
5.772
5.713
5.764
30,965
+0.11(+1.87%)
Feb 26, 2010
5.681
5.709
5.658
5.658
40,253
+0.00(+0.08%)
Feb 25, 2010
5.653
5.681
5.603
5.653
57,539
-0.03(-0.49%)
Feb 24, 2010
5.663
5.700
5.644
5.681
40,921
+0.06(+1.07%)
Feb 23, 2010
5.617
5.681
5.589
5.621
33,288
-0.04(-0.65%)
Feb 22, 2010
5.672
5.672
5.653
5.658
31,006
-0.01(-0.16%)
Feb 19, 2010
5.607
5.672
5.607
5.667
14,683
+0.03(+0.49%)
Feb 18, 2010
5.603
5.644
5.603
5.640
18,882
+0.01(+0.25%)
Feb 17, 2010
5.589
5.644
5.589
5.626
24,234
+0.01(+0.25%)
Feb 16, 2010
5.557
5.621
5.557
5.612
18,047
+0.08(+1.50%)
Feb 12, 2010
5.534
5.529
5.529
5.529
18,216
-0.01(-0.25%)
Feb 11, 2010
5.529
5.552
5.478
5.543
51,341
+0.05(+0.84%)
Feb 10, 2010
5.570
5.570
5.460
5.497
31,499
-0.02(-0.42%)
Feb 09, 2010
5.501
5.538
5.497
5.520
11,255
+0.08(+1.53%)
Feb 08, 2010
5.367
5.501
5.367
5.437
32,268
-0.00(-0.08%)
Feb 05, 2010
5.441
5.441
5.344
5.441
31,494
+0.00(+0.00%)
Feb 04, 2010
5.534
5.534
5.441
5.441
26,999
-0.17(-2.96%)
Feb 03, 2010
5.621
5.643
5.543
5.607
75,803
-0.06(-0.98%)
Feb 02, 2010
5.607
5.672
5.607
5.663
24,858
+0.04(+0.74%)
Feb 01, 2010
5.607
5.621
5.557
5.621
44,673
+0.04(+0.70%)
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%)
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
.