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 28, 2017 10.43 10.50 10.41 10.43 27,027 -0.01(-0.07%)
Feb 27, 2017 10.41 10.53 10.41 10.44 9,910 -0.02(-0.16%)
Feb 24, 2017 10.44 10.55 10.41 10.46 20,132 -0.02(-0.16%)
Feb 23, 2017 10.64 10.64 10.45 10.47 10,731 -0.03(-0.33%)
Feb 22, 2017 10.56 10.56 10.51 10.51 2,069 +0.00(+0.00%)
Feb 21, 2017 10.46 10.53 10.45 10.51 10,077 +0.03(+0.33%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.01(+0.08%)
Feb 16, 2017 10.44 10.47 10.41 10.47 2,131 -0.03(-0.33%)
Feb 15, 2017 10.36 10.50 10.36 10.50 28,807 +0.13(+1.27%)
Feb 14, 2017 10.34 10.37 10.32 10.37 11,084 +0.03(+0.34%)
Feb 13, 2017 10.33 10.33 10.32 10.33 5,506 +0.03(+0.29%)
Feb 10, 2017 10.29 10.30 10.27 10.30 7,686 +0.01(+0.10%)
Feb 09, 2017 10.23 10.30 10.23 10.29 21,421 +0.02(+0.17%)
Feb 08, 2017 10.23 10.28 10.22 10.28 22,182 +0.02(+0.17%)
Feb 07, 2017 10.25 10.32 10.23 10.26 24,810 +0.02(+0.17%)
Feb 06, 2017 10.31 10.31 10.24 10.24 8,704 +0.00(+0.00%)
Feb 03, 2017 10.30 10.30 10.23 10.24 6,952 +0.01(+0.08%)
Feb 02, 2017 10.25 10.26 10.21 10.23 18,467 +0.01(+0.08%)
Feb 01, 2017 10.24 10.27 10.20 10.23 16,446 +0.00(+0.00%)
Jan 31, 2017 10.19 10.23 10.19 10.23 17,818 +0.00(+0.00%)
Jan 30, 2017 10.27 10.27 10.23 10.23 8,771 -0.07(-0.67%)
Jan 27, 2017 10.30 10.30 10.26 10.29 5,393 +0.01(+0.08%)
Jan 26, 2017 10.33 10.33 10.27 10.29 16,376 +0.02(+0.17%)
Jan 25, 2017 10.29 10.30 10.26 10.27 16,404 +0.01(+0.06%)
Jan 24, 2017 10.28 10.28 10.23 10.26 13,785 -0.03(-0.31%)
Jan 23, 2017 10.29 10.30 10.29 10.29 35,586 -0.02(-0.15%)
Jan 20, 2017 10.29 10.31 10.27 10.31 8,193 +0.01(+0.06%)
Jan 19, 2017 10.29 10.31 10.25 10.30 47,525 +0.02(+0.17%)
Jan 18, 2017 10.28 10.31 10.26 10.29 27,420 +0.02(+0.17%)
Jan 17, 2017 10.27 10.30 10.26 10.27 11,165 -0.03(-0.33%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 12, 2017 10.27 10.28 10.24 10.24 9,557 -0.03(-0.33%)
Jan 11, 2017 10.26 10.30 10.26 10.28 29,091 -0.03(-0.25%)
Jan 10, 2017 10.33 10.33 10.25 10.30 12,449 +0.00(+0.00%)
Jan 09, 2017 10.33 10.33 10.20 10.30 11,138 -0.03(-0.25%)
Jan 06, 2017 10.30 10.38 10.28 10.33 15,759 +0.03(+0.25%)
Jan 05, 2017 10.24 10.37 10.23 10.30 9,217 +0.03(+0.25%)
Jan 04, 2017 10.18 10.28 10.18 10.28 29,037 +0.15(+1.44%)
Jan 03, 2017 10.19 10.22 10.08 10.13 15,499 -0.06(-0.59%)
Dec 30, 2016 10.19 10.19 10.19 0 +0.05(+0.51%)
Dec 29, 2016 10.17 10.17 10.05 10.14 6,907 -0.03(-0.28%)
Dec 28, 2016 10.12 10.17 10.11 10.17 3,932 -0.01(-0.06%)
Dec 27, 2016 10.12 10.18 10.12 10.17 10,850 +0.12(+1.19%)
Dec 23, 2016 10.05 10.05 10.05 0 -0.10(-0.98%)
Dec 22, 2016 10.24 10.24 10.15 10.15 1,303 -0.01(-0.12%)
Dec 21, 2016 10.07 10.17 10.04 10.17 17,707 +0.02(+0.17%)
Dec 20, 2016 10.18 10.19 10.11 10.15 44,000 +0.04(+0.43%)
Dec 19, 2016 10.06 10.16 10.06 10.10 2,257 +0.01(+0.08%)
Dec 16, 2016 10.12 10.14 10.10 10.10 39,123 -0.03(-0.34%)
Dec 15, 2016 10.11 10.14 10.11 10.13 42,430 +0.03(+0.34%)
Dec 14, 2016 10.13 10.13 10.10 10.10 6,688 -0.03(-0.34%)
Dec 13, 2016 10.09 10.14 10.09 10.13 21,026 +0.04(+0.42%)
Dec 12, 2016 10.09 10.10 10.09 10.09 11,265 +0.03(+0.25%)
Dec 09, 2016 10.04 10.06 10.03 10.06 14,781 +0.04(+0.42%)
Dec 08, 2016 9.930 10.04 9.930 10.02 20,229 -0.01(-0.08%)
Dec 07, 2016 9.980 10.03 9.947 10.03 9,697 +0.05(+0.50%)
Dec 06, 2016 9.974 10.01 9.964 9.980 196,140 +0.02(+0.17%)
Dec 05, 2016 9.964 9.989 9.938 9.964 193,453 +0.03(+0.34%)
Dec 02, 2016 9.896 9.947 9.896 9.930 16,664 -0.04(-0.39%)
Dec 01, 2016 9.950 9.972 9.938 9.969 8,111 -0.01(-0.12%)
Nov 30, 2016 10.01 10.01 9.967 9.980 9,283 +0.03(+0.25%)
Nov 29, 2016 9.999 9.999 9.913 9.955 12,198 +0.04(+0.42%)
Nov 28, 2016 9.927 9.964 9.888 9.913 27,357 -0.05(-0.51%)
Nov 25, 2016 9.947 9.964 9.896 9.964 6,479 +0.02(+0.17%)
Nov 23, 2016 9.947 9.947 9.947 0 -0.08(-0.75%)
Nov 22, 2016 9.964 10.02 9.964 10.02 8,223 +0.09(+0.93%)
Nov 21, 2016 9.922 9.955 9.903 9.930 7,070 +0.02(+0.17%)
Nov 18, 2016 9.905 9.913 9.901 9.913 1,316 +0.00(+0.02%)
Nov 17, 2016 9.919 9.930 9.888 9.911 10,951 +0.07(+0.66%)
Nov 16, 2016 9.882 9.913 9.846 9.846 17,262 -0.04(-0.42%)
Nov 15, 2016 9.871 9.888 9.855 9.888 4,640 +0.03(+0.34%)
Nov 14, 2016 9.813 9.855 9.813 9.855 7,497 +0.05(+0.52%)
Nov 11, 2016 9.814 9.842 9.802 9.803 2,234 -0.03(-0.35%)
Nov 10, 2016 9.855 9.855 9.779 9.838 19,840 +0.09(+0.95%)
Nov 09, 2016 9.619 9.746 9.619 9.746 3,228 +0.03(+0.34%)
Nov 08, 2016 9.678 9.755 9.670 9.712 13,261 +0.07(+0.70%)
Nov 07, 2016 9.611 9.678 9.611 9.645 4,975 +0.13(+1.32%)
Nov 04, 2016 9.595 9.595 9.494 9.519 5,575 -0.10(-1.03%)
Nov 03, 2016 9.611 9.618 9.603 9.618 14,015 +0.04(+0.42%)
Nov 02, 2016 9.637 9.637 9.578 9.578 8,878 -0.10(-1.04%)
Nov 01, 2016 9.758 9.758 9.646 9.678 15,858 -0.09(-0.94%)
Oct 31, 2016 9.829 9.829 9.762 9.771 4,784 -0.05(-0.51%)
Oct 28, 2016 9.863 9.863 9.821 9.821 1,902 -0.05(-0.51%)
Oct 27, 2016 9.838 9.880 9.838 9.871 9,448 +0.03(+0.25%)
Oct 26, 2016 9.854 9.855 9.838 9.846 5,903 +0.01(+0.09%)
Oct 25, 2016 9.838 9.863 9.838 9.838 9,234 -0.03(-0.34%)
Oct 24, 2016 9.938 9.938 9.829 9.871 4,331 +0.05(+0.52%)
Oct 21, 2016 9.827 9.827 9.820 9.820 850 +0.02(+0.16%)
Oct 20, 2016 9.846 9.846 9.796 9.804 23,403 -0.04(-0.43%)
Oct 19, 2016 9.829 9.858 9.829 9.846 3,072 +0.01(+0.09%)
Oct 18, 2016 9.796 9.838 9.796 9.838 5,043 +0.05(+0.51%)
Oct 17, 2016 9.762 9.804 9.762 9.787 8,528 -0.05(-0.51%)
Oct 14, 2016 9.821 9.854 9.821 9.838 20,084 +0.03(+0.34%)
Oct 13, 2016 9.813 9.823 9.729 9.804 24,117 -0.04(-0.43%)
Oct 12, 2016 9.850 9.880 9.821 9.846 19,118 +0.02(+0.17%)
Oct 11, 2016 9.865 9.865 9.827 9.829 4,313 -0.13(-1.26%)
Oct 10, 2016 9.863 9.989 9.863 9.955 4,718 +0.09(+0.94%)
Oct 07, 2016 9.913 9.938 9.829 9.863 10,914 -0.08(-0.84%)
Oct 06, 2016 9.922 9.947 9.863 9.947 25,126 +0.07(+0.68%)
Oct 05, 2016 9.838 9.938 9.838 9.880 4,970 +0.01(+0.08%)
Oct 04, 2016 9.829 9.888 9.829 9.871 14,535 +0.02(+0.17%)
Oct 03, 2016 9.872 9.904 9.855 9.855 5,577 +0.00(+0.00%)
Sep 30, 2016 9.863 9.905 9.792 9.855 20,919 +0.01(+0.09%)
Sep 29, 2016 9.829 9.846 9.771 9.846 17,564 +0.00(+0.00%)
Sep 28, 2016 9.762 9.855 9.720 9.846 105,497 +0.13(+1.29%)
Sep 27, 2016 9.586 9.737 9.575 9.720 269,483 +0.16(+1.67%)
Sep 26, 2016 9.527 9.620 9.527 9.561 41,550 +0.04(+0.44%)
Sep 23, 2016 9.556 9.556 9.519 9.519 4,769 -0.10(-1.05%)
Sep 22, 2016 9.603 9.620 9.595 9.620 8,925 +0.06(+0.62%)
Sep 21, 2016 9.486 9.561 9.456 9.561 22,042 +0.06(+0.61%)
Sep 20, 2016 9.519 9.519 9.477 9.502 8,070 +0.03(+0.27%)
Sep 19, 2016 9.494 9.519 9.460 9.477 12,145 +0.03(+0.27%)
Sep 16, 2016 9.511 9.536 9.402 9.452 64,114 -0.06(-0.62%)
Sep 15, 2016 9.486 9.541 9.469 9.511 15,691 +0.09(+0.98%)
Sep 14, 2016 9.527 9.645 9.410 9.418 25,342 -0.08(-0.88%)
Sep 13, 2016 9.576 9.581 9.470 9.502 15,297 -0.10(-1.02%)
Sep 12, 2016 9.420 9.683 9.420 9.601 35,399 +0.02(+0.26%)
Sep 09, 2016 9.674 9.674 9.576 9.576 39,508 -0.12(-1.27%)
Sep 08, 2016 9.699 9.707 9.642 9.699 15,185 -0.01(-0.08%)
Sep 07, 2016 9.732 9.743 9.650 9.707 21,198 -0.06(-0.59%)
Sep 06, 2016 9.699 9.765 9.666 9.765 6,192 +0.08(+0.85%)
Sep 02, 2016 9.658 9.683 9.683 9.683 1,951 +0.03(+0.34%)
Sep 01, 2016 9.699 9.707 9.642 9.650 5,637 -0.03(-0.34%)
Aug 31, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Aug 01, 2016 9.658 9.724 9.651 9.666 16,457 -0.04(-0.42%)
Jul 29, 2016 9.683 9.765 9.650 9.707 24,870 +0.03(+0.34%)
Jul 28, 2016 9.724 9.724 9.674 9.674 12,691 -0.04(-0.42%)
Jul 27, 2016 9.782 9.806 9.716 9.716 7,931 -0.06(-0.59%)
Jul 26, 2016 9.773 9.773 9.724 9.773 2,360 +0.03(+0.34%)
Jul 25, 2016 9.724 9.781 9.715 9.740 28,597 +0.00(+0.00%)
Jul 22, 2016 9.710 9.772 9.710 9.740 4,110 +0.11(+1.11%)
Jul 21, 2016 9.756 9.756 9.633 9.633 18,628 -0.02(-0.17%)
Jul 20, 2016 9.674 9.683 9.633 9.650 13,375 +0.00(+0.00%)
Jul 19, 2016 9.732 9.747 9.576 9.650 13,930 -0.04(-0.42%)
Jul 18, 2016 9.699 9.781 9.674 9.691 6,877 -0.03(-0.34%)
Jul 15, 2016 9.691 9.724 9.691 9.724 2,202 +0.03(+0.34%)
Jul 14, 2016 9.691 9.691 9.601 9.691 7,695 +0.02(+0.25%)
Jul 13, 2016 9.561 9.666 9.561 9.666 7,792 +0.11(+1.20%)
Jul 12, 2016 9.535 9.642 9.535 9.552 14,358 +0.01(+0.09%)
Jul 11, 2016 9.560 9.576 9.502 9.543 14,018 +0.02(+0.26%)
Jul 08, 2016 9.514 9.576 9.495 9.519 4,109 +0.07(+0.69%)
Jul 07, 2016 9.527 9.527 9.396 9.453 5,581 -0.05(-0.52%)
Jul 06, 2016 9.338 9.502 9.330 9.502 19,466 +0.03(+0.35%)
Jul 05, 2016 9.352 9.470 9.352 9.470 9,855 +0.02(+0.26%)
Jul 01, 2016 9.527 9.445 9.445 9.445 11,343 +0.02(+0.17%)
Jun 30, 2016 9.486 9.535 9.388 9.429 21,920 +0.07(+0.79%)
Jun 29, 2016 9.207 9.381 9.207 9.355 12,932 +0.15(+1.60%)
Jun 28, 2016 9.240 9.256 9.109 9.207 13,925 -0.07(-0.71%)
Jun 27, 2016 9.461 9.461 9.248 9.273 10,912 -0.22(-2.33%)
Jun 24, 2016 9.215 9.699 9.124 9.494 32,150 +0.11(+1.17%)
Jun 23, 2016 9.273 9.385 9.273 9.385 3,911 +0.08(+0.85%)
Jun 22, 2016 9.359 9.359 9.297 9.306 7,418 -0.02(-0.26%)
Jun 21, 2016 9.232 9.363 9.207 9.330 14,255 +0.01(+0.09%)
Jun 20, 2016 9.389 9.478 9.322 9.322 4,077 +0.08(+0.89%)
Jun 17, 2016 9.183 9.284 9.183 9.240 13,417 +0.04(+0.42%)
Jun 16, 2016 9.240 9.281 9.148 9.201 24,746 -0.01(-0.16%)
Jun 15, 2016 9.232 9.420 9.215 9.215 10,439 -0.05(-0.53%)
Jun 14, 2016 9.179 9.441 9.168 9.265 28,142 +0.05(+0.52%)
Jun 13, 2016 9.314 9.436 9.136 9.216 35,994 -0.09(-0.95%)
Jun 10, 2016 9.441 9.457 9.302 9.305 5,664 +0.00(+0.00%)
Jun 09, 2016 9.401 9.401 9.289 9.305 3,698 -0.02(-0.26%)
Jun 08, 2016 9.337 9.513 9.297 9.329 16,423 -0.01(-0.09%)
Jun 07, 2016 9.289 9.397 9.289 9.337 30,915 -0.02(-0.17%)
Jun 06, 2016 9.321 9.353 9.289 9.353 7,925 +0.08(+0.86%)
Jun 03, 2016 9.351 9.351 9.265 9.273 2,511 -0.06(-0.60%)
Jun 02, 2016 9.372 9.385 9.290 9.329 7,520 +0.01(+0.09%)
Jun 01, 2016 9.281 9.321 9.241 9.321 14,089 +0.05(+0.54%)
May 31, 2016 9.265 9.295 9.265 9.270 6,701 -0.04(-0.45%)
May 27, 2016 9.249 9.313 9.313 9.313 28,698 +0.04(+0.43%)
May 26, 2016 9.257 9.297 9.209 9.273 13,576 +0.01(+0.09%)
May 25, 2016 9.216 9.273 9.208 9.265 8,998 +0.09(+0.96%)
May 24, 2016 9.120 9.176 9.112 9.176 7,425 +0.10(+1.06%)
May 23, 2016 9.099 9.104 9.032 9.080 7,991 +0.02(+0.27%)
May 20, 2016 9.056 9.064 9.044 9.056 4,695 -0.02(-0.18%)
May 19, 2016 8.985 9.104 8.928 9.072 17,375 +0.08(+0.89%)
May 18, 2016 8.992 9.008 8.979 8.992 6,917 +0.05(+0.54%)
May 17, 2016 9.032 9.056 8.944 8.944 11,253 -0.09(-0.98%)
May 16, 2016 9.008 9.032 8.960 9.032 10,272 +0.06(+0.71%)
May 13, 2016 9.008 9.024 8.960 8.968 11,353 -0.04(-0.44%)
May 12, 2016 9.000 9.016 8.949 9.008 12,279 +0.01(+0.16%)
May 11, 2016 8.995 9.024 8.976 8.994 7,804 -0.05(-0.51%)
May 10, 2016 8.976 9.048 8.976 9.040 11,942 +0.10(+1.08%)
May 09, 2016 8.999 8.999 8.944 8.944 652 -0.03(-0.36%)
May 06, 2016 8.904 8.976 8.904 8.976 6,890 +0.05(+0.54%)
May 05, 2016 8.954 8.954 8.918 8.928 8,669 +0.02(+0.18%)
May 04, 2016 8.992 8.992 8.888 8.912 29,699 -0.09(-0.98%)
May 03, 2016 9.032 9.032 8.976 9.000 13,089 -0.07(-0.80%)
May 02, 2016 8.952 9.072 8.952 9.072 13,252 +0.11(+1.25%)
Apr 29, 2016 9.016 9.016 8.936 8.960 16,309 -0.06(-0.62%)
Apr 28, 2016 9.008 9.104 9.000 9.016 18,531 -0.06(-0.62%)
Apr 27, 2016 9.032 9.096 9.032 9.072 14,228 +0.04(+0.44%)
Apr 26, 2016 9.016 9.089 9.016 9.032 19,385 +0.02(+0.18%)
Apr 25, 2016 9.024 9.072 8.976 9.016 10,546 -0.06(-0.62%)
Apr 22, 2016 9.086 9.086 9.000 9.072 16,385 +0.06(+0.62%)
Apr 21, 2016 9.040 9.040 8.992 9.016 19,910 -0.02(-0.27%)
Apr 20, 2016 9.016 9.075 9.016 9.040 20,322 +0.01(+0.09%)
Apr 19, 2016 9.043 9.081 8.992 9.032 27,777 +0.01(+0.09%)
Apr 18, 2016 9.000 9.072 9.000 9.024 15,219 +0.04(+0.45%)
Apr 15, 2016 8.984 8.984 8.984 8.984 336 -0.01(-0.09%)
Apr 14, 2016 9.000 9.002 8.976 8.992 9,002 -0.01(-0.09%)
Apr 13, 2016 9.000 9.000 8.976 9.000 9,124 -0.02(-0.18%)
Apr 12, 2016 8.952 9.024 8.952 9.016 19,780 +0.06(+0.72%)
Apr 11, 2016 8.952 8.976 8.928 8.952 18,281 +0.03(+0.36%)
Apr 08, 2016 8.880 8.920 8.880 8.920 20,775 +0.06(+0.63%)
Apr 07, 2016 8.912 8.912 8.824 8.864 12,278 -0.06(-0.72%)
Apr 06, 2016 8.896 8.936 8.864 8.928 14,038 +0.08(+0.91%)
Apr 05, 2016 8.928 8.928 8.840 8.848 6,006 -0.09(-0.99%)
Apr 04, 2016 8.929 8.984 8.920 8.936 10,078 -0.05(-0.54%)
Apr 01, 2016 9.002 9.048 8.936 8.984 6,256 -0.04(-0.44%)
Mar 31, 2016 9.056 9.144 8.928 9.024 30,183 +0.05(+0.54%)
Mar 30, 2016 8.963 8.999 8.920 8.976 9,420 +0.04(+0.49%)
Mar 29, 2016 8.832 8.960 8.820 8.932 11,161 +0.07(+0.77%)
Mar 28, 2016 8.896 8.896 8.808 8.864 14,083 +0.04(+0.45%)
Mar 24, 2016 8.752 8.824 8.824 8.824 15,222 +0.02(+0.18%)
Mar 23, 2016 8.816 8.832 8.784 8.808 12,135 -0.02(-0.18%)
Mar 22, 2016 8.784 8.824 8.784 8.824 10,501 +0.02(+0.27%)
Mar 21, 2016 8.768 8.816 8.760 8.800 18,218 +0.03(+0.37%)
Mar 18, 2016 8.863 8.863 8.768 8.768 11,464 -0.06(-0.73%)
Mar 17, 2016 8.880 8.896 8.792 8.832 11,569 -0.01(-0.09%)
Mar 16, 2016 8.784 8.896 8.776 8.840 6,512 +0.05(+0.55%)
Mar 15, 2016 8.864 8.888 8.760 8.792 13,415 +0.00(+0.00%)
Mar 14, 2016 8.777 8.815 8.746 8.792 10,736 -0.02(-0.18%)
Mar 11, 2016 8.784 8.917 8.784 8.807 19,994 +0.11(+1.26%)
Mar 10, 2016 8.713 8.760 8.698 8.698 10,562 -0.04(-0.41%)
Mar 09, 2016 8.682 8.745 8.674 8.734 12,750 +0.02(+0.22%)
Mar 08, 2016 8.698 8.726 8.674 8.715 5,562 +0.01(+0.11%)
Mar 07, 2016 8.651 8.745 8.651 8.706 6,684 -0.02(-0.27%)
Mar 04, 2016 8.643 8.729 8.643 8.729 17,086 +0.12(+1.36%)
Mar 03, 2016 8.635 8.674 8.588 8.612 6,023 -0.02(-0.18%)
Mar 02, 2016 8.604 8.682 8.557 8.627 6,534 -0.01(-0.09%)
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.