Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.432 8.526 8.432 8.474 7,047 +0.01(+0.13%)
Feb 26, 2016 8.455 8.502 8.424 8.463 46,366 +0.03(+0.37%)
Feb 25, 2016 8.416 8.462 8.361 8.432 14,845 +0.05(+0.56%)
Feb 24, 2016 8.314 8.392 8.275 8.385 15,076 +0.03(+0.37%)
Feb 23, 2016 8.385 8.432 8.353 8.353 12,289 -0.09(-1.02%)
Feb 22, 2016 8.377 8.447 8.377 8.439 40,417 +0.10(+1.20%)
Feb 19, 2016 8.259 8.385 8.259 8.339 28,961 +0.00(+0.02%)
Feb 18, 2016 8.369 8.392 8.330 8.338 12,068 -0.03(-0.37%)
Feb 17, 2016 8.377 8.408 8.321 8.369 12,351 +0.13(+1.52%)
Feb 16, 2016 8.197 8.283 8.181 8.244 32,303 +0.11(+1.35%)
Feb 12, 2016 8.048 8.134 8.134 8.134 35,510 +0.10(+1.27%)
Feb 11, 2016 8.103 8.103 7.985 8.032 6,533 -0.11(-1.35%)
Feb 10, 2016 8.126 8.533 8.118 8.142 33,346 +0.01(+0.09%)
Feb 09, 2016 8.048 8.298 8.017 8.135 45,254 +0.02(+0.20%)
Feb 08, 2016 8.095 8.455 8.032 8.118 49,339 -0.06(-0.69%)
Feb 05, 2016 8.259 8.275 8.158 8.175 12,908 -0.08(-1.02%)
Feb 04, 2016 8.275 8.314 8.228 8.259 12,058 -0.02(-0.19%)
Feb 03, 2016 8.181 8.494 8.118 8.275 126,617 +0.09(+1.05%)
Feb 02, 2016 8.173 8.197 8.118 8.189 56,523 -0.05(-0.66%)
Feb 01, 2016 8.189 8.244 8.103 8.244 25,118 +0.03(+0.38%)
Jan 29, 2016 8.040 8.224 8.040 8.212 42,294 +0.17(+2.13%)
Jan 28, 2016 7.985 8.056 7.962 8.041 11,379 +0.08(+0.99%)
Jan 27, 2016 7.884 7.975 7.868 7.962 47,704 +0.09(+1.09%)
Jan 26, 2016 7.774 7.923 7.774 7.876 123,882 +0.10(+1.31%)
Jan 25, 2016 7.891 7.977 7.774 7.774 88,690 -0.18(-2.26%)
Jan 22, 2016 7.813 7.970 7.813 7.954 14,013 +0.20(+2.63%)
Jan 21, 2016 7.805 7.907 7.719 7.750 91,010 +0.03(+0.41%)
Jan 20, 2016 7.711 7.719 7.531 7.719 82,608 -0.11(-1.40%)
Jan 19, 2016 7.860 7.938 7.758 7.829 45,357 +0.01(+0.10%)
Jan 15, 2016 7.938 7.821 7.821 7.821 67,826 -0.20(-2.44%)
Jan 14, 2016 7.891 8.017 7.868 8.017 77,354 +0.13(+1.59%)
Jan 13, 2016 8.118 8.170 7.884 7.891 40,369 -0.23(-2.80%)
Jan 12, 2016 8.181 8.181 8.040 8.118 48,223 -0.01(-0.10%)
Jan 11, 2016 8.150 8.150 8.040 8.126 24,834 +0.05(+0.68%)
Jan 08, 2016 8.181 8.189 8.071 8.071 27,796 -0.05(-0.58%)
Jan 07, 2016 8.173 8.251 8.095 8.118 18,319 -0.20(-2.35%)
Jan 06, 2016 8.291 8.369 8.259 8.314 30,091 -0.07(-0.84%)
Jan 05, 2016 8.314 8.392 8.314 8.385 11,964 +0.08(+0.94%)
Jan 04, 2016 8.377 8.400 8.252 8.306 19,328 -0.13(-1.49%)
Dec 31, 2015 8.479 8.432 8.432 8.432 29,123 -0.04(-0.46%)
Dec 30, 2015 8.596 8.596 8.463 8.471 43,087 -0.06(-0.73%)
Dec 29, 2015 8.526 8.596 8.502 8.533 14,016 +0.04(+0.46%)
Dec 28, 2015 8.557 8.557 8.447 8.494 29,362 -0.11(-1.27%)
Dec 24, 2015 8.533 8.604 8.604 8.604 8,302 +0.11(+1.29%)
Dec 23, 2015 8.455 8.533 8.455 8.494 8,422 +0.06(+0.74%)
Dec 22, 2015 8.377 8.432 8.377 8.431 15,965 +0.05(+0.65%)
Dec 21, 2015 8.486 8.486 8.361 8.377 56,565 -0.02(-0.19%)
Dec 18, 2015 8.463 8.463 8.387 8.392 23,738 -0.09(-1.02%)
Dec 17, 2015 8.502 8.572 8.400 8.479 41,735 -0.05(-0.55%)
Dec 16, 2015 8.432 8.533 8.432 8.526 77,965 +0.05(+0.65%)
Dec 15, 2015 8.596 8.596 8.455 8.471 29,811 -0.02(-0.28%)
Dec 14, 2015 8.395 8.624 8.357 8.494 84,111 +0.05(+0.63%)
Dec 11, 2015 8.471 8.502 8.410 8.441 22,109 -0.10(-1.16%)
Dec 10, 2015 8.509 8.563 8.509 8.540 11,555 +0.03(+0.36%)
Dec 09, 2015 8.632 8.670 8.510 8.510 9,562 -0.10(-1.15%)
Dec 08, 2015 8.546 8.618 8.540 8.609 17,076 +0.02(+0.27%)
Dec 07, 2015 8.548 8.609 8.538 8.586 31,638 -0.02(-0.27%)
Dec 04, 2015 8.540 8.655 8.540 8.609 16,272 +0.07(+0.81%)
Dec 03, 2015 8.693 8.693 8.517 8.540 16,103 -0.15(-1.76%)
Dec 02, 2015 8.693 8.708 8.617 8.693 32,902 +0.01(+0.09%)
Dec 01, 2015 8.708 8.739 8.678 8.685 13,379 -0.07(-0.79%)
Nov 30, 2015 8.674 8.782 8.639 8.754 34,518 +0.10(+1.15%)
Nov 27, 2015 8.655 8.655 8.655 8.655 540 -0.02(-0.18%)
Nov 25, 2015 8.731 8.670 8.670 8.670 25,635 -0.11(-1.31%)
Nov 24, 2015 8.532 8.792 8.494 8.785 149,395 +0.25(+2.96%)
Nov 23, 2015 8.586 8.586 8.487 8.532 46,205 -0.06(-0.71%)
Nov 20, 2015 8.464 8.617 8.464 8.594 33,037 +0.12(+1.44%)
Nov 19, 2015 8.487 8.525 8.471 8.471 6,122 -0.05(-0.54%)
Nov 18, 2015 8.487 8.563 8.425 8.517 24,788 +0.11(+1.36%)
Nov 17, 2015 8.326 8.487 8.326 8.402 125,901 +0.07(+0.81%)
Nov 16, 2015 8.211 8.349 8.211 8.335 20,716 +0.12(+1.41%)
Nov 13, 2015 8.228 8.280 8.219 8.219 19,573 -0.06(-0.74%)
Nov 12, 2015 8.341 8.347 8.265 8.280 12,081 -0.10(-1.19%)
Nov 11, 2015 8.479 8.479 8.380 8.380 50,587 -0.08(-0.90%)
Nov 10, 2015 8.456 8.502 8.433 8.456 23,740 -0.01(-0.09%)
Nov 09, 2015 8.425 8.494 8.380 8.464 27,430 +0.02(+0.18%)
Nov 06, 2015 8.479 8.479 8.402 8.448 26,097 -0.03(-0.30%)
Nov 05, 2015 8.509 8.509 8.471 8.474 6,792 -0.04(-0.51%)
Nov 04, 2015 8.525 8.555 8.487 8.517 45,991 -0.02(-0.27%)
Nov 03, 2015 8.563 8.578 8.540 8.540 11,672 +0.01(+0.09%)
Nov 02, 2015 8.410 8.548 8.410 8.532 18,105 +0.09(+1.09%)
Oct 30, 2015 8.448 8.487 8.441 8.441 8,988 -0.02(-0.18%)
Oct 29, 2015 8.433 8.464 8.433 8.456 7,752 +0.00(+0.05%)
Oct 28, 2015 8.380 8.464 8.380 8.452 34,682 +0.05(+0.59%)
Oct 27, 2015 8.441 8.441 8.402 8.402 32,804 -0.06(-0.72%)
Oct 26, 2015 8.525 8.532 8.464 8.464 5,200 -0.05(-0.54%)
Oct 23, 2015 8.540 8.571 8.509 8.509 5,932 +0.00(+0.00%)
Oct 22, 2015 8.387 8.540 8.387 8.509 30,960 +0.12(+1.46%)
Oct 21, 2015 8.425 8.487 8.387 8.387 28,559 -0.04(-0.45%)
Oct 20, 2015 8.380 8.471 8.380 8.425 57,141 +0.01(+0.09%)
Oct 19, 2015 8.380 8.433 8.380 8.418 36,248 +0.00(+0.00%)
Oct 16, 2015 8.395 8.433 8.387 8.418 27,281 +0.05(+0.64%)
Oct 15, 2015 8.311 8.387 8.311 8.364 101,029 +0.06(+0.74%)
Oct 14, 2015 8.433 8.433 8.288 8.303 56,770 -0.10(-1.18%)
Oct 13, 2015 8.357 8.410 8.357 8.402 11,370 -0.02(-0.27%)
Oct 12, 2015 8.380 8.456 8.380 8.425 25,928 -0.01(-0.09%)
Oct 09, 2015 8.395 8.498 8.395 8.433 23,140 +0.01(+0.09%)
Oct 08, 2015 8.242 8.425 8.242 8.425 58,055 +0.15(+1.75%)
Oct 07, 2015 8.265 8.349 8.265 8.280 52,838 +0.02(+0.28%)
Oct 06, 2015 8.303 8.303 8.219 8.257 53,521 -0.02(-0.18%)
Oct 05, 2015 8.165 8.272 8.165 8.272 21,717 +0.12(+1.50%)
Oct 02, 2015 8.035 8.154 8.035 8.150 22,212 +0.00(+0.00%)
Oct 01, 2015 8.143 8.165 8.112 8.150 8,097 -0.01(-0.09%)
Sep 30, 2015 8.074 8.188 8.058 8.158 35,249 +0.15(+1.81%)
Sep 29, 2015 8.028 8.101 7.951 8.013 29,112 -0.02(-0.29%)
Sep 28, 2015 8.143 8.165 8.035 8.035 13,975 -0.15(-1.82%)
Sep 25, 2015 8.211 8.250 8.185 8.185 31,653 +0.02(+0.24%)
Sep 24, 2015 8.143 8.204 8.120 8.165 32,106 -0.05(-0.65%)
Sep 23, 2015 8.165 8.250 8.158 8.219 20,873 +0.03(+0.37%)
Sep 22, 2015 8.234 8.234 8.181 8.188 12,518 -0.09(-1.11%)
Sep 21, 2015 8.332 8.341 8.280 8.280 19,960 +0.05(+0.56%)
Sep 18, 2015 8.173 8.272 8.143 8.234 18,940 -0.12(-1.46%)
Sep 17, 2015 8.318 8.395 8.318 8.357 27,497 +0.02(+0.18%)
Sep 16, 2015 8.302 8.341 8.234 8.341 38,799 +0.09(+1.07%)
Sep 15, 2015 8.250 8.265 8.196 8.253 61,559 +0.07(+0.83%)
Sep 14, 2015 8.248 8.300 8.181 8.186 18,277 -0.03(-0.40%)
Sep 11, 2015 8.166 8.233 8.166 8.218 14,746 +0.01(+0.09%)
Sep 10, 2015 8.173 8.218 8.173 8.211 11,297 +0.00(+0.00%)
Sep 09, 2015 8.323 8.323 8.211 8.211 11,408 -0.06(-0.72%)
Sep 08, 2015 8.218 8.285 8.188 8.270 13,276 +0.13(+1.65%)
Sep 04, 2015 8.151 8.136 8.136 8.136 8,574 -0.07(-0.91%)
Sep 03, 2015 8.196 8.241 8.196 8.211 12,573 +0.08(+1.01%)
Sep 02, 2015 8.099 8.143 8.054 8.129 25,478 +0.08(+1.02%)
Sep 01, 2015 7.987 8.109 7.987 8.046 11,822 -0.20(-2.44%)
Aug 31, 2015 8.173 8.284 8.173 8.248 15,759 +0.00(+0.00%)
Aug 28, 2015 8.196 8.255 8.173 8.248 7,534 +0.06(+0.73%)
Aug 27, 2015 8.188 8.232 8.121 8.188 44,753 +0.16(+2.05%)
Aug 26, 2015 8.091 8.091 7.867 8.024 28,537 +0.05(+0.66%)
Aug 25, 2015 8.032 8.046 7.957 7.972 26,137 +0.10(+1.23%)
Aug 24, 2015 7.591 8.120 7.591 7.875 36,173 -0.40(-4.78%)
Aug 21, 2015 8.360 8.360 8.241 8.270 23,490 -0.14(-1.69%)
Aug 20, 2015 8.509 8.522 8.405 8.412 20,153 -0.13(-1.49%)
Aug 19, 2015 8.541 8.567 8.535 8.539 9,455 -0.01(-0.17%)
Aug 18, 2015 8.576 8.576 8.554 8.554 2,289 -0.03(-0.35%)
Aug 17, 2015 8.576 8.591 8.553 8.584 18,672 +0.01(+0.17%)
Aug 14, 2015 8.569 8.569 8.517 8.569 13,657 +0.03(+0.35%)
Aug 13, 2015 8.517 8.539 8.509 8.539 6,788 +0.04(+0.44%)
Aug 12, 2015 8.517 8.517 8.450 8.502 24,408 -0.02(-0.28%)
Aug 11, 2015 8.524 8.532 8.524 8.525 6,196 -0.03(-0.34%)
Aug 10, 2015 8.547 8.602 8.547 8.554 29,240 +0.01(+0.09%)
Aug 07, 2015 8.532 8.554 8.528 8.547 27,666 +0.00(+0.03%)
Aug 06, 2015 8.636 8.636 8.524 8.544 19,754 -0.05(-0.55%)
Aug 05, 2015 8.636 8.663 8.591 8.591 19,582 -0.03(-0.35%)
Aug 04, 2015 8.621 8.621 8.606 8.621 10,452 +0.03(+0.34%)
Aug 03, 2015 8.606 8.629 8.584 8.592 12,740 -0.04(-0.51%)
Jul 31, 2015 8.606 8.659 8.606 8.636 27,312 +0.04(+0.43%)
Jul 30, 2015 8.584 8.606 8.584 8.599 24,414 +0.00(+0.00%)
Jul 29, 2015 8.573 8.636 8.573 8.599 24,049 +0.02(+0.26%)
Jul 28, 2015 8.517 8.599 8.517 8.576 50,312 +0.05(+0.61%)
Jul 27, 2015 8.584 8.593 8.524 8.524 23,769 -0.09(-1.04%)
Jul 24, 2015 8.644 8.644 8.603 8.614 9,465 -0.04(-0.45%)
Jul 23, 2015 8.703 8.734 8.651 8.652 18,045 -0.06(-0.67%)
Jul 22, 2015 8.718 8.763 8.711 8.711 17,591 -0.01(-0.09%)
Jul 21, 2015 8.711 8.748 8.696 8.718 29,263 -0.04(-0.43%)
Jul 20, 2015 8.783 8.783 8.756 8.756 12,703 -0.05(-0.62%)
Jul 17, 2015 8.823 8.823 8.808 8.810 12,814 -0.03(-0.39%)
Jul 16, 2015 8.838 8.845 8.830 8.845 13,650 +0.01(+0.08%)
Jul 15, 2015 8.845 8.868 8.838 8.838 10,307 -0.01(-0.08%)
Jul 14, 2015 8.823 8.868 8.823 8.845 20,003 -0.01(-0.17%)
Jul 13, 2015 8.823 8.868 8.771 8.860 104,389 +0.06(+0.68%)
Jul 10, 2015 8.756 8.808 8.733 8.800 22,925 +0.08(+0.94%)
Jul 09, 2015 8.718 8.748 8.674 8.718 10,327 +0.05(+0.60%)
Jul 08, 2015 8.666 8.726 8.659 8.666 4,486 -0.06(-0.68%)
Jul 07, 2015 8.718 8.741 8.674 8.726 14,389 +0.02(+0.26%)
Jul 06, 2015 8.644 8.771 8.644 8.703 20,426 -0.04(-0.43%)
Jul 02, 2015 8.793 8.741 8.741 8.741 10,315 -0.07(-0.76%)
Jul 01, 2015 8.778 8.808 8.756 8.808 15,716 +0.07(+0.85%)
Jun 30, 2015 8.785 8.785 8.711 8.733 29,592 +0.07(+0.86%)
Jun 29, 2015 8.800 8.815 8.614 8.659 19,353 -0.17(-1.94%)
Jun 26, 2015 8.845 8.845 8.819 8.830 21,001 -0.02(-0.25%)
Jun 25, 2015 8.912 8.912 8.853 8.853 8,564 -0.03(-0.34%)
Jun 24, 2015 8.890 8.905 8.883 8.883 5,830 -0.02(-0.22%)
Jun 23, 2015 8.875 8.902 8.868 8.902 9,584 +0.02(+0.22%)
Jun 22, 2015 8.897 8.905 8.883 8.883 19,072 +0.02(+0.25%)
Jun 19, 2015 8.905 8.905 8.853 8.860 13,500 -0.07(-0.75%)
Jun 18, 2015 8.905 8.927 8.898 8.927 22,267 +0.04(+0.42%)
Jun 17, 2015 8.912 8.912 8.838 8.890 31,957 +0.02(+0.25%)
Jun 16, 2015 8.883 8.883 8.860 8.868 8,917 +0.04(+0.41%)
Jun 15, 2015 8.816 8.881 8.808 8.831 17,167 +0.00(+0.01%)
Jun 12, 2015 8.833 8.838 8.823 8.830 5,238 -0.05(-0.58%)
Jun 11, 2015 8.852 8.940 8.852 8.881 11,577 +0.01(+0.16%)
Jun 10, 2015 8.867 8.889 8.867 8.867 10,449 +0.05(+0.54%)
Jun 09, 2015 8.801 8.821 8.801 8.819 7,409 +0.00(+0.04%)
Jun 08, 2015 8.867 8.867 8.801 8.816 21,330 -0.02(-0.25%)
Jun 05, 2015 8.925 8.925 8.830 8.838 30,382 -0.04(-0.41%)
Jun 04, 2015 8.881 8.911 8.874 8.874 2,272 -0.04(-0.49%)
Jun 03, 2015 8.954 8.954 8.914 8.918 20,568 -0.01(-0.07%)
Jun 02, 2015 8.896 8.947 8.896 8.924 22,786 +0.01(+0.06%)
Jun 01, 2015 8.911 8.947 8.881 8.918 26,113 +0.02(+0.25%)
May 29, 2015 8.867 8.903 8.845 8.896 18,981 -0.01(-0.08%)
May 28, 2015 8.911 8.911 8.867 8.903 9,997 +0.01(+0.08%)
May 27, 2015 8.794 8.911 8.794 8.896 17,251 +0.11(+1.25%)
May 26, 2015 8.865 8.889 8.786 8.786 38,169 -0.09(-0.99%)
May 22, 2015 8.859 8.874 8.874 8.874 4,792 -0.01(-0.08%)
May 21, 2015 8.859 8.891 8.859 8.881 1,233 +0.01(+0.14%)
May 20, 2015 8.889 8.896 8.869 8.869 6,767 -0.02(-0.22%)
May 19, 2015 8.859 8.903 8.859 8.889 15,309 +0.01(+0.08%)
May 18, 2015 8.859 8.881 8.859 8.881 5,651 +0.02(+0.25%)
May 15, 2015 8.859 8.881 8.859 8.859 3,737 -0.04(-0.41%)
May 14, 2015 8.867 8.896 8.845 8.896 16,316 +0.07(+0.74%)
May 13, 2015 8.867 8.881 8.830 8.830 8,387 +0.02(+0.22%)
May 12, 2015 8.735 8.816 8.735 8.811 15,559 -0.03(-0.38%)
May 11, 2015 8.845 8.859 8.845 8.845 7,880 -0.04(-0.49%)
May 08, 2015 8.808 8.896 8.808 8.889 14,351 +0.07(+0.75%)
May 07, 2015 8.728 8.848 8.728 8.823 11,606 +0.01(+0.11%)
May 06, 2015 8.838 8.838 8.813 8.813 9,948 -0.01(-0.17%)
May 05, 2015 8.881 8.881 8.808 8.828 12,694 -0.03(-0.36%)
May 04, 2015 8.838 8.889 8.838 8.859 18,416 +0.01(+0.08%)
May 01, 2015 8.838 8.859 8.808 8.852 28,036 +0.05(+0.58%)
Apr 30, 2015 8.823 8.845 8.786 8.801 57,394 -0.04(-0.50%)
Apr 29, 2015 8.838 8.874 8.830 8.845 39,194 -0.02(-0.25%)
Apr 28, 2015 8.867 8.893 8.845 8.867 18,656 +0.00(+0.00%)
Apr 27, 2015 8.889 8.896 8.859 8.867 39,409 -0.02(-0.25%)
Apr 24, 2015 8.911 8.918 8.889 8.889 12,997 +0.00(+0.00%)
Apr 23, 2015 8.896 8.896 8.889 8.889 15,467 +0.01(+0.16%)
Apr 22, 2015 8.896 8.896 8.845 8.874 13,586 +0.01(+0.08%)
Apr 21, 2015 8.889 8.914 8.867 8.867 6,848 -0.02(-0.25%)
Apr 20, 2015 8.852 8.896 8.852 8.889 23,237 +0.07(+0.75%)
Apr 17, 2015 8.874 8.874 8.808 8.823 19,461 -0.07(-0.74%)
Apr 16, 2015 8.896 8.896 8.874 8.889 8,631 +0.01(+0.08%)
Apr 15, 2015 8.852 8.903 8.852 8.881 9,927 +0.03(+0.33%)
Apr 14, 2015 8.845 8.882 8.845 8.852 13,165 -0.04(-0.41%)
Apr 13, 2015 8.896 8.940 8.870 8.889 23,187 -0.01(-0.08%)
Apr 10, 2015 8.874 8.911 8.838 8.896 17,134 +0.05(+0.58%)
Apr 09, 2015 8.816 8.911 8.808 8.845 31,070 -0.01(-0.08%)
Apr 08, 2015 8.816 8.918 8.816 8.852 23,591 +0.01(+0.17%)
Apr 07, 2015 8.852 8.867 8.838 8.838 9,782 +0.01(+0.08%)
Apr 06, 2015 8.735 8.845 8.735 8.830 56,180 +0.05(+0.58%)
Apr 02, 2015 8.757 8.779 8.779 8.779 9,447 +0.02(+0.28%)
Apr 01, 2015 8.765 8.801 8.740 8.754 36,241 -0.04(-0.45%)
Mar 31, 2015 8.823 8.823 8.750 8.794 21,792 -0.04(-0.41%)
Mar 30, 2015 8.713 8.830 8.713 8.830 17,649 +0.12(+1.34%)
Mar 27, 2015 8.699 8.713 8.699 8.713 3,127 -0.01(-0.08%)
Mar 26, 2015 8.662 8.735 8.662 8.721 10,917 +0.06(+0.67%)
Mar 25, 2015 8.691 8.712 8.662 8.662 18,186 -0.09(-1.05%)
Mar 24, 2015 8.772 8.772 8.743 8.754 12,486 -0.03(-0.37%)
Mar 23, 2015 8.808 8.808 8.779 8.786 8,520 -0.01(-0.08%)
Mar 20, 2015 8.765 8.808 8.765 8.794 22,460 +0.04(+0.42%)
Mar 19, 2015 8.801 8.801 8.750 8.757 4,025 -0.04(-0.50%)
Mar 18, 2015 8.684 8.830 8.684 8.801 20,123 +0.05(+0.57%)
Mar 17, 2015 8.772 8.772 8.735 8.751 18,275 -0.04(-0.49%)
Mar 16, 2015 8.744 8.801 8.744 8.794 8,589 +0.05(+0.58%)
Mar 13, 2015 8.744 8.758 8.743 8.743 5,738 -0.06(-0.65%)
Mar 12, 2015 8.701 8.807 8.701 8.801 34,198 +0.08(+0.90%)
Mar 11, 2015 8.729 8.744 8.722 8.722 21,969 +0.01(+0.16%)
Mar 10, 2015 8.679 8.715 8.679 8.708 14,092 -0.07(-0.82%)
Mar 09, 2015 8.737 8.782 8.737 8.779 4,647 +0.06(+0.66%)
Mar 06, 2015 8.765 8.815 8.715 8.722 20,341 -0.07(-0.84%)
Mar 05, 2015 8.801 8.822 8.787 8.796 16,574 +0.03(+0.35%)
Mar 04, 2015 8.808 8.782 8.744 8.765 18,202 -0.02(-0.19%)
Mar 03, 2015 8.837 8.837 8.837 8.782 8,189 -0.03(-0.30%)
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.