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 (%)
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%)
Nov 01, 2007 7.954 7.977 7.862 7.862 13,662 -0.16(-2.01%)
Oct 31, 2007 8.005 8.056 7.987 8.024 21,035 +0.05(+0.64%)
Oct 30, 2007 7.977 8.033 7.959 7.973 17,565 -0.07(-0.86%)
Oct 29, 2007 8.001 8.042 7.987 8.042 16,047 +0.04(+0.52%)
Oct 26, 2007 7.982 8.001 7.964 8.001 28,625 +0.04(+0.46%)
Oct 25, 2007 7.922 7.964 7.830 7.964 35,131 +0.03(+0.41%)
Oct 24, 2007 7.941 7.941 7.807 7.931 31,878 -0.01(-0.19%)
Oct 23, 2007 7.936 7.950 7.890 7.946 34,888 +0.04(+0.48%)
Oct 22, 2007 7.830 7.941 7.830 7.908 38,167 -0.02(-0.29%)
Oct 19, 2007 8.074 8.074 7.931 7.931 23,420 -0.16(-1.99%)
Oct 18, 2007 8.139 8.143 8.079 8.093 31,661 -0.03(-0.34%)
Oct 17, 2007 8.167 8.231 8.120 8.120 33,179 -0.02(-0.28%)
Oct 16, 2007 8.139 8.171 8.102 8.143 55,082 -0.03(-0.34%)
Oct 15, 2007 8.176 8.194 8.125 8.171 39,251 -0.04(-0.45%)
Oct 12, 2007 8.208 8.291 8.208 8.208 37,516 -0.02(-0.22%)
Oct 11, 2007 8.319 8.356 8.226 8.226 50,311 -0.09(-1.12%)
Oct 10, 2007 8.369 8.373 8.300 8.320 25,589 -0.05(-0.60%)
Oct 09, 2007 8.369 8.392 8.351 8.369 19,951 -0.02(-0.27%)
Oct 08, 2007 8.369 8.392 8.337 8.392 37,950 -0.02(-0.22%)
Oct 05, 2007 8.402 8.425 8.383 8.411 22,336 +0.05(+0.55%)
Oct 04, 2007 8.369 8.369 8.323 8.365 18,216 +0.01(+0.17%)
Oct 03, 2007 8.388 8.388 8.333 8.351 27,758 -0.04(-0.44%)
Oct 02, 2007 8.319 8.388 8.259 8.388 46,408 +0.09(+1.06%)
Oct 01, 2007 8.190 8.300 8.171 8.300 85,722 +0.13(+1.58%)
Sep 28, 2007 8.217 8.238 8.107 8.171 38,601 -0.06(-0.78%)
Sep 27, 2007 8.254 8.300 8.236 8.236 39,685 -0.02(-0.22%)
Sep 26, 2007 8.236 8.282 8.226 8.254 45,323 -0.01(-0.17%)
Sep 25, 2007 8.296 8.305 8.263 8.268 14,529 -0.05(-0.55%)
Sep 24, 2007 8.360 8.374 8.282 8.314 42,721 -0.05(-0.55%)
Sep 21, 2007 8.337 8.434 8.291 8.360 21,252 +0.02(+0.28%)
Sep 20, 2007 8.300 8.346 8.300 8.337 35,782 -0.01(-0.11%)
Sep 19, 2007 8.277 8.397 8.277 8.346 45,323 -0.12(-1.47%)
Sep 18, 2007 8.360 8.526 8.314 8.471 46,191 +0.12(+1.44%)
Sep 17, 2007 8.439 8.448 8.328 8.351 24,505 -0.08(-0.93%)
Sep 14, 2007 8.429 8.480 8.429 8.429 10,843 -0.05(-0.60%)
Sep 13, 2007 8.443 8.522 8.420 8.480 37,300 +0.04(+0.44%)
Sep 12, 2007 8.485 8.485 8.439 8.443 19,951 +0.01(+0.11%)
Sep 11, 2007 8.392 8.434 8.392 8.434 7,373 +0.07(+0.83%)
Sep 10, 2007 8.416 8.457 8.323 8.365 19,083 -0.05(-0.60%)
Sep 07, 2007 8.457 8.462 8.369 8.416 27,975 -0.10(-1.19%)
Sep 06, 2007 8.485 8.531 8.462 8.517 16,047 +0.02(+0.22%)
Sep 05, 2007 8.508 8.563 8.466 8.499 40,769 -0.08(-0.91%)
Sep 04, 2007 8.508 8.577 8.462 8.577 48,576 +0.05(+0.54%)
Aug 31, 2007 8.489 8.651 8.462 8.531 47,492 +0.09(+1.04%)
Aug 30, 2007 8.508 8.531 8.416 8.443 48,143 -0.11(-1.29%)
Aug 29, 2007 8.485 8.572 8.485 8.554 13,662 +0.11(+1.26%)
Aug 28, 2007 8.494 8.503 8.356 8.448 55,733 -0.11(-1.29%)
Aug 27, 2007 8.554 8.609 8.508 8.558 28,191 +0.00(+0.00%)
Aug 24, 2007 8.485 8.558 8.475 8.558 32,095 +0.03(+0.32%)
Aug 23, 2007 8.508 8.632 8.508 8.531 40,769 +0.07(+0.82%)
Aug 22, 2007 8.379 8.475 8.360 8.462 52,913 +0.11(+1.27%)
Aug 21, 2007 8.231 8.356 8.185 8.356 24,938 +0.11(+1.34%)
Aug 20, 2007 8.116 8.245 8.001 8.245 80,455 +0.29(+3.65%)
Aug 17, 2007 7.793 7.954 7.765 7.954 55,299 +0.56(+7.54%)
Aug 16, 2007 7.890 7.890 7.138 7.396 134,887 -0.65(-8.13%)
Aug 15, 2007 8.157 8.157 7.973 8.051 40,119 -0.15(-1.80%)
Aug 14, 2007 8.319 8.356 8.162 8.199 41,854 -0.17(-1.98%)
Aug 13, 2007 8.369 8.425 8.365 8.365 31,661 +0.04(+0.44%)
Aug 10, 2007 8.503 8.503 8.282 8.328 76,768 -0.22(-2.59%)
Aug 09, 2007 8.499 8.711 8.494 8.549 25,806 -0.09(-1.01%)
Aug 08, 2007 8.411 8.637 8.392 8.637 47,275 +0.23(+2.74%)
Aug 07, 2007 8.346 8.429 8.342 8.406 45,540 +0.02(+0.27%)
Aug 06, 2007 8.508 8.508 8.323 8.383 45,107 -0.10(-1.20%)
Aug 03, 2007 8.526 8.582 8.485 8.485 13,879 -0.10(-1.13%)
Aug 02, 2007 8.554 8.591 8.522 8.582 22,119 +0.07(+0.87%)
Aug 01, 2007 8.503 8.508 8.452 8.508 26,456 -0.02(-0.27%)
Jul 31, 2007 8.549 8.600 8.531 8.531 31,444 +0.02(+0.22%)
Jul 30, 2007 8.508 8.512 8.416 8.512 55,299 +0.03(+0.33%)
Jul 27, 2007 8.637 8.660 8.480 8.485 46,191 -0.14(-1.60%)
Jul 26, 2007 8.701 8.743 8.582 8.623 19,517 -0.21(-2.35%)
Jul 25, 2007 8.964 9.024 8.748 8.831 75,250 -0.14(-1.54%)
Jul 24, 2007 9.015 9.029 8.923 8.969 29,926 -0.06(-0.66%)
Jul 23, 2007 9.153 9.195 9.015 9.029 34,047 -0.09(-1.01%)
Jul 20, 2007 9.140 9.158 9.093 9.121 15,180 -0.00(-0.05%)
Jul 19, 2007 9.163 9.209 9.121 9.126 21,252 -0.03(-0.30%)
Jul 18, 2007 9.176 9.181 9.130 9.153 21,252 -0.04(-0.45%)
Jul 17, 2007 9.153 9.223 9.144 9.195 27,107 -0.03(-0.30%)
Jul 16, 2007 9.241 9.269 9.209 9.223 8,891 -0.01(-0.10%)
Jul 13, 2007 9.223 9.269 9.176 9.232 26,890 -0.01(-0.15%)
Jul 12, 2007 9.199 9.361 9.181 9.246 55,299 -0.02(-0.20%)
Jul 11, 2007 9.301 9.301 9.199 9.264 11,059 +0.04(+0.45%)
Jul 10, 2007 9.209 9.329 9.209 9.223 28,408 -0.01(-0.15%)
Jul 09, 2007 9.338 9.338 9.236 9.236 9,108 -0.07(-0.74%)
Jul 06, 2007 9.338 9.370 9.264 9.306 8,674 +0.01(+0.15%)
Jul 05, 2007 9.361 9.384 9.292 9.292 12,361 -0.02(-0.25%)
Jul 03, 2007 9.342 9.361 9.301 9.315 9,108 +0.00(+0.05%)
Jul 02, 2007 9.250 9.315 9.223 9.310 28,842 +0.06(+0.65%)
Jun 29, 2007 9.375 9.375 9.250 9.250 29,709 -0.01(-0.15%)
Jun 28, 2007 9.227 9.319 9.213 9.264 31,011 +0.05(+0.50%)
Jun 27, 2007 9.176 9.218 9.153 9.218 15,613 +0.00(+0.05%)
Jun 26, 2007 9.176 9.269 9.176 9.213 25,155 -0.02(-0.25%)
Jun 25, 2007 9.273 9.278 9.236 9.236 11,493 -0.03(-0.30%)
Jun 22, 2007 9.365 9.375 9.232 9.264 29,059 -0.10(-1.08%)
Jun 21, 2007 9.361 9.375 9.324 9.365 17,348 +0.02(+0.25%)
Jun 20, 2007 9.430 9.504 9.315 9.342 53,130 -0.06(-0.64%)
Jun 19, 2007 9.504 9.550 9.393 9.402 22,553 -0.08(-0.83%)
Jun 18, 2007 9.522 9.582 9.407 9.481 39,251 -0.04(-0.44%)
Jun 15, 2007 9.522 9.587 9.458 9.522 25,806 +0.12(+1.23%)
Jun 14, 2007 9.421 9.495 9.384 9.407 28,625 +0.03(+0.34%)
Jun 13, 2007 9.333 9.476 9.315 9.375 67,877 -0.19(-1.98%)
Jun 12, 2007 9.568 9.591 9.522 9.564 18,866 +0.00(+0.00%)
Jun 11, 2007 9.499 9.578 9.499 9.564 17,131 +0.07(+0.73%)
Jun 08, 2007 9.416 9.499 9.412 9.495 15,830 +0.09(+0.98%)
Jun 07, 2007 9.412 9.439 9.356 9.402 28,842 -0.00(-0.05%)
Jun 06, 2007 9.375 9.435 9.375 9.407 39,251 -0.02(-0.20%)
Jun 05, 2007 9.476 9.481 9.407 9.425 13,228 -0.06(-0.63%)
Jun 04, 2007 9.439 9.485 9.435 9.485 15,180 +0.00(+0.05%)
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.