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 (%)
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%)
Feb 02, 2009
3.827
3.896
3.823
3.878
19,860
-0.02(-0.53%)
Jan 30, 2009
4.044
4.044
3.897
3.899
0
-0.10(-2.59%)
Jan 29, 2009
4.113
4.113
4.003
4.003
26,864
-0.12(-2.91%)
Jan 28, 2009
3.961
4.146
3.961
4.122
37,722
+0.19(+4.81%)
Jan 27, 2009
3.920
3.956
3.920
3.933
30,395
+0.03(+0.83%)
Jan 26, 2009
3.943
4.044
3.899
3.901
35,996
-0.03(-0.82%)
Jan 23, 2009
3.887
3.943
3.777
3.933
30,800
+0.04(+0.95%)
Jan 22, 2009
3.827
3.920
3.797
3.897
32,199
+0.00(+0.00%)
Jan 21, 2009
3.804
3.897
3.712
3.897
29,070
+0.15(+3.94%)
Jan 20, 2009
4.026
4.026
3.749
3.749
48,613
-0.29(-7.19%)
Jan 16, 2009
4.026
4.067
3.952
4.039
26,491
+0.02(+0.46%)
Jan 15, 2009
3.938
4.026
3.864
4.021
26,988
+0.04(+0.93%)
Jan 14, 2009
4.053
4.053
3.924
3.984
48,173
-0.13(-3.14%)
Jan 13, 2009
4.127
4.155
4.053
4.113
34,561
+0.00(+0.00%)
Jan 12, 2009
4.242
4.242
4.109
4.113
34,834
-0.13(-3.04%)
Jan 09, 2009
4.335
4.362
4.215
4.242
46,514
-0.04(-0.86%)
Jan 08, 2009
4.233
4.321
4.224
4.279
62,143
+0.02(+0.54%)
Jan 07, 2009
4.335
4.335
4.242
4.256
82,760
-0.07(-1.70%)
Jan 06, 2009
4.427
4.427
4.312
4.330
74,214
-0.05(-1.16%)
Jan 05, 2009
4.201
4.385
4.201
4.381
43,122
+0.17(+3.94%)
Jan 02, 2009
4.072
4.219
4.038
4.215
0
+0.18(+4.46%)
Jan 01, 2009
4.007
4.090
3.878
4.035
0
+0.00(+0.00%)
Dec 31, 2008
4.007
4.090
3.878
4.035
128,758
+0.07(+1.86%)
Dec 30, 2008
3.892
4.030
3.878
3.961
83,391
+0.12(+3.00%)
Dec 29, 2008
3.873
3.873
3.814
3.846
80,197
+0.00(+0.00%)
Dec 26, 2008
3.873
3.873
3.804
3.846
20,220
+0.03(+0.85%)
Dec 24, 2008
3.804
3.841
3.740
3.814
21,480
+0.01(+0.24%)
Dec 23, 2008
3.763
3.873
3.754
3.804
65,049
+0.01(+0.37%)
Dec 22, 2008
3.804
3.887
3.772
3.790
30,180
-0.02(-0.60%)
Dec 19, 2008
3.814
3.897
3.786
3.814
29,202
+0.04(+1.10%)
Dec 18, 2008
3.758
3.809
3.717
3.772
69,824
+0.06(+1.62%)
Dec 17, 2008
3.726
3.772
3.684
3.712
49,350
-0.01(-0.37%)
Dec 16, 2008
3.620
3.758
3.578
3.726
50,175
+0.12(+3.46%)
Dec 15, 2008
3.758
3.758
3.601
3.601
51,339
-0.24(-6.24%)
Dec 12, 2008
3.758
3.910
3.735
3.841
66,545
-0.01(-0.24%)
Dec 11, 2008
3.827
3.947
3.809
3.850
42,149
-0.04(-0.95%)
Dec 10, 2008
3.809
3.887
3.772
3.887
42,649
+0.10(+2.55%)
Dec 09, 2008
3.878
3.897
3.786
3.790
34,758
-0.08(-2.14%)
Dec 08, 2008
3.735
3.883
3.731
3.873
49,127
+0.23(+6.33%)
Dec 05, 2008
3.505
3.643
3.458
3.643
45,965
+0.12(+3.27%)
Dec 04, 2008
3.551
3.620
3.486
3.528
55,652
-0.08(-2.17%)
Dec 03, 2008
3.505
3.606
3.458
3.606
40,153
+0.10(+2.76%)
Dec 02, 2008
3.541
3.541
3.486
3.509
31,086
-0.00(-0.13%)
Dec 01, 2008
3.744
3.744
3.514
3.514
30,366
-0.27(-7.07%)
Nov 28, 2008
3.597
3.781
3.595
3.781
35,497
+0.20(+5.67%)
Nov 26, 2008
3.412
3.578
3.402
3.578
118,588
+0.13(+3.74%)
Nov 25, 2008
3.518
3.518
3.422
3.449
53,547
+0.06(+1.91%)
Nov 24, 2008
3.205
3.385
3.186
3.385
37,662
+0.25(+8.10%)
Nov 21, 2008
3.136
3.205
2.951
3.131
74,348
-0.00(-0.15%)
Nov 20, 2008
3.186
3.412
3.080
3.136
353,641
-0.20(-6.08%)
Nov 19, 2008
3.620
3.620
3.274
3.339
59,916
-0.28(-7.77%)
Nov 18, 2008
3.767
3.767
3.578
3.620
21,647
-0.14(-3.68%)
Nov 17, 2008
3.827
3.846
3.758
3.758
19,352
-0.19(-4.90%)
Nov 14, 2008
3.966
4.012
3.901
3.952
39,928
-0.11(-2.61%)
Nov 13, 2008
3.984
4.058
3.758
4.058
88,344
+0.09(+2.33%)
Nov 12, 2008
4.113
4.127
3.966
3.966
29,178
-0.20(-4.87%)
Nov 11, 2008
4.219
4.224
4.127
4.169
29,985
-0.15(-3.42%)
Nov 10, 2008
4.450
4.450
4.261
4.316
36,432
-0.05(-1.16%)
Nov 07, 2008
4.298
4.395
4.298
4.367
41,346
+0.08(+1.83%)
Nov 06, 2008
4.528
4.528
4.288
4.288
34,480
-0.31(-6.81%)
Nov 05, 2008
4.685
4.694
4.574
4.602
39,770
-0.14(-2.92%)
Nov 04, 2008
4.667
4.746
4.667
4.740
35,359
+0.14(+3.11%)
Nov 03, 2008
4.579
4.662
4.579
4.597
17,184
+0.03(+0.61%)
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%)
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
.