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 (%)
Apr 30, 2007
9.527
9.541
9.425
9.472
47,275
+0.02(+0.20%)
Apr 27, 2007
9.495
9.495
9.444
9.453
14,746
-0.04(-0.39%)
Apr 26, 2007
9.499
9.527
9.462
9.490
21,469
+0.00(+0.05%)
Apr 25, 2007
9.416
9.485
9.416
9.485
21,902
+0.07(+0.73%)
Apr 24, 2007
9.425
9.448
9.393
9.416
19,517
-0.01(-0.10%)
Apr 23, 2007
9.448
9.471
9.389
9.425
66,576
-0.04(-0.39%)
Apr 20, 2007
9.481
9.504
9.448
9.462
12,144
+0.01(+0.15%)
Apr 19, 2007
9.421
9.462
9.421
9.448
35,348
-0.01(-0.10%)
Apr 18, 2007
9.425
9.458
9.393
9.458
31,661
+0.03(+0.29%)
Apr 17, 2007
9.421
9.518
9.389
9.430
65,708
+0.01(+0.10%)
Apr 16, 2007
9.398
9.472
9.398
9.421
24,505
+0.01(+0.15%)
Apr 13, 2007
9.393
9.412
9.393
9.407
8,891
-0.02(-0.20%)
Apr 12, 2007
9.365
9.425
9.365
9.425
15,180
+0.05(+0.54%)
Apr 11, 2007
9.439
9.453
9.338
9.375
21,469
-0.05(-0.54%)
Apr 10, 2007
9.435
9.504
9.421
9.426
24,722
-0.03(-0.34%)
Apr 09, 2007
9.467
9.485
9.453
9.458
12,577
+0.03(+0.34%)
Apr 05, 2007
9.375
9.425
9.365
9.425
17,565
+0.05(+0.54%)
Apr 04, 2007
9.338
9.402
9.301
9.375
37,300
+0.03(+0.35%)
Apr 03, 2007
9.347
9.388
9.342
9.342
11,059
+0.01(+0.15%)
Apr 02, 2007
9.329
9.402
9.319
9.329
31,661
-0.01(-0.10%)
Mar 30, 2007
9.375
9.375
9.264
9.338
39,034
-0.02(-0.20%)
Mar 29, 2007
9.375
9.384
9.273
9.356
41,203
+0.07(+0.79%)
Mar 28, 2007
9.329
9.338
9.236
9.282
18,866
-0.07(-0.74%)
Mar 27, 2007
9.472
9.472
9.255
9.352
42,504
-0.10(-1.07%)
Mar 26, 2007
9.412
9.522
9.402
9.453
26,673
-0.01(-0.15%)
Mar 23, 2007
9.490
9.536
9.421
9.467
23,204
+0.00(+0.05%)
Mar 22, 2007
9.453
9.490
9.407
9.462
31,011
-0.00(-0.05%)
Mar 21, 2007
9.412
9.472
9.361
9.467
26,456
+0.08(+0.83%)
Mar 20, 2007
9.315
9.402
9.306
9.389
19,300
+0.07(+0.74%)
Mar 19, 2007
9.398
9.398
9.315
9.319
24,722
-0.05(-0.49%)
Mar 16, 2007
9.439
9.481
9.361
9.365
20,818
-0.07(-0.78%)
Mar 15, 2007
9.591
9.624
9.439
9.439
78,503
-0.22(-2.25%)
Mar 14, 2007
9.430
9.744
9.430
9.656
207,318
+0.02(+0.19%)
Mar 13, 2007
9.679
9.730
9.550
9.638
60,504
-0.04(-0.43%)
Mar 12, 2007
9.536
9.730
9.522
9.679
48,143
+0.12(+1.25%)
Mar 09, 2007
9.591
9.679
9.559
9.559
33,396
-0.02(-0.24%)
Mar 08, 2007
9.476
9.656
9.453
9.582
50,745
+0.15(+1.61%)
Mar 07, 2007
9.430
9.476
9.365
9.430
42,287
+0.05(+0.49%)
Mar 06, 2007
9.292
9.402
9.236
9.384
51,179
+0.14(+1.50%)
Mar 05, 2007
9.310
9.389
9.153
9.246
54,865
-0.12(-1.28%)
Mar 02, 2007
9.375
9.444
9.342
9.365
67,877
-0.00(-0.05%)
Mar 01, 2007
9.227
9.407
9.223
9.370
43,588
+0.11(+1.14%)
Feb 28, 2007
9.250
9.315
9.195
9.264
55,516
+0.02(+0.20%)
Feb 27, 2007
9.384
9.402
9.246
9.246
36,432
-0.25(-2.67%)
Feb 26, 2007
9.472
9.499
9.453
9.499
16,481
+0.10(+1.03%)
Feb 23, 2007
9.306
9.402
9.306
9.402
22,553
+0.06(+0.59%)
Feb 22, 2007
9.338
9.356
9.269
9.347
40,552
-0.00(-0.05%)
Feb 21, 2007
9.370
9.370
9.282
9.352
31,227
-0.05(-0.54%)
Feb 20, 2007
9.444
9.462
9.375
9.402
41,854
-0.04(-0.44%)
Feb 16, 2007
9.421
9.495
9.370
9.444
27,324
-0.00(-0.05%)
Feb 15, 2007
9.462
9.462
9.365
9.448
33,396
+0.00(+0.00%)
Feb 14, 2007
9.412
9.472
9.370
9.448
32,312
+0.04(+0.39%)
Feb 13, 2007
9.315
9.435
9.315
9.412
39,763
+0.11(+1.19%)
Feb 12, 2007
9.352
9.365
9.296
9.301
35,131
-0.06(-0.69%)
Feb 09, 2007
9.384
9.430
9.361
9.365
40,552
-0.06(-0.68%)
Feb 08, 2007
9.453
9.462
9.393
9.430
28,625
-0.03(-0.29%)
Feb 07, 2007
9.472
9.472
9.393
9.458
52,480
+0.00(+0.00%)
Feb 06, 2007
9.550
9.550
9.453
9.458
29,709
-0.09(-0.97%)
Feb 05, 2007
9.591
9.610
9.550
9.550
26,240
-0.04(-0.43%)
Feb 02, 2007
9.591
9.610
9.550
9.591
31,011
+0.00(+0.00%)
Feb 01, 2007
9.522
9.605
9.508
9.591
34,263
+0.06(+0.68%)
Jan 31, 2007
9.559
9.564
9.527
9.527
26,240
-0.01(-0.14%)
Jan 30, 2007
9.439
9.541
9.439
9.541
18,866
+0.08(+0.83%)
Jan 29, 2007
9.435
9.490
9.435
9.462
15,830
+0.03(+0.34%)
Jan 26, 2007
9.365
9.481
9.347
9.430
27,324
+0.04(+0.44%)
Jan 25, 2007
9.481
9.481
9.333
9.389
80,889
-0.06(-0.63%)
Jan 24, 2007
9.342
9.448
9.342
9.448
48,793
+0.11(+1.14%)
Jan 23, 2007
9.384
9.430
9.338
9.342
43,588
-0.04(-0.39%)
Jan 22, 2007
9.481
9.499
9.361
9.379
44,239
-0.07(-0.78%)
Jan 19, 2007
9.453
9.508
9.435
9.453
29,276
-0.06(-0.63%)
Jan 18, 2007
9.573
9.573
9.458
9.513
41,854
-0.03(-0.34%)
Jan 17, 2007
9.499
9.545
9.476
9.545
35,131
+0.07(+0.78%)
Jan 16, 2007
9.564
9.564
9.462
9.472
40,552
-0.09(-0.92%)
Jan 12, 2007
9.624
9.624
9.559
9.559
31,878
-0.03(-0.29%)
Jan 11, 2007
9.518
9.610
9.513
9.587
36,432
+0.09(+0.92%)
Jan 10, 2007
9.472
9.518
9.458
9.499
20,384
+0.02(+0.19%)
Jan 09, 2007
9.518
9.522
9.481
9.481
35,782
-0.04(-0.44%)
Jan 08, 2007
9.430
9.522
9.430
9.522
18,433
+0.12(+1.28%)
Jan 05, 2007
9.347
9.402
9.347
9.402
26,023
+0.03(+0.30%)
Jan 04, 2007
9.425
9.435
9.375
9.375
13,879
-0.07(-0.78%)
Jan 03, 2007
9.490
9.518
9.448
9.448
38,167
-0.05(-0.53%)
Dec 29, 2006
9.495
9.513
9.472
9.499
13,011
+0.05(+0.49%)
Dec 28, 2006
9.522
9.522
9.453
9.453
13,879
-0.07(-0.73%)
Dec 27, 2006
9.448
9.541
9.439
9.522
15,180
+0.07(+0.73%)
Dec 26, 2006
9.398
9.499
9.398
9.454
13,879
+0.04(+0.40%)
Dec 22, 2006
9.444
9.462
9.412
9.416
21,252
-0.05(-0.49%)
Dec 21, 2006
9.472
9.495
9.435
9.462
25,372
+0.04(+0.39%)
Dec 20, 2006
9.379
9.476
9.361
9.425
36,649
+0.04(+0.44%)
Dec 19, 2006
9.301
9.384
9.301
9.384
24,722
+0.09(+0.99%)
Dec 18, 2006
9.255
9.319
9.250
9.292
34,480
+0.02(+0.25%)
Dec 15, 2006
9.296
9.296
9.250
9.269
39,902
+0.00(+0.05%)
Dec 14, 2006
9.292
9.296
9.264
9.264
26,240
-0.06(-0.59%)
Dec 13, 2006
9.306
9.319
9.296
9.319
31,227
+0.02(+0.20%)
Dec 12, 2006
9.370
9.402
9.273
9.301
51,179
-0.06(-0.64%)
Dec 11, 2006
9.329
9.361
9.329
9.361
9,108
+0.00(+0.05%)
Dec 08, 2006
9.361
9.375
9.324
9.356
47,058
-0.00(-0.05%)
Dec 07, 2006
9.384
9.407
9.356
9.361
27,324
-0.02(-0.25%)
Dec 06, 2006
9.398
9.402
9.347
9.384
23,854
-0.00(-0.05%)
Dec 05, 2006
9.402
9.407
9.338
9.389
35,565
+0.01(+0.10%)
Dec 04, 2006
9.310
9.393
9.306
9.379
28,842
+0.07(+0.74%)
Dec 01, 2006
9.269
9.324
9.246
9.310
28,842
+0.05(+0.50%)
Nov 30, 2006
9.246
9.269
9.227
9.264
26,023
+0.04(+0.45%)
Nov 29, 2006
9.204
9.227
9.153
9.223
32,529
+0.04(+0.40%)
Nov 28, 2006
9.186
9.204
9.144
9.186
26,456
+0.00(+0.00%)
Nov 27, 2006
9.181
9.186
9.107
9.186
35,131
+0.00(+0.05%)
Nov 24, 2006
9.158
9.181
9.158
9.181
8,674
+0.02(+0.25%)
Nov 22, 2006
9.140
9.167
9.107
9.158
32,095
+0.03(+0.30%)
Nov 21, 2006
9.075
9.149
9.075
9.130
28,625
+0.06(+0.66%)
Nov 20, 2006
8.992
9.098
8.992
9.070
60,937
+0.06(+0.72%)
Nov 17, 2006
8.992
9.010
8.923
9.006
50,528
-0.01(-0.10%)
Nov 16, 2006
9.153
9.158
8.974
9.015
70,479
-0.12(-1.31%)
Nov 15, 2006
9.103
9.190
9.084
9.135
67,226
-0.06(-0.60%)
Nov 14, 2006
9.223
9.223
9.183
9.190
26,023
-0.00(-0.05%)
Nov 13, 2006
9.195
9.195
9.158
9.195
33,613
+0.00(+0.00%)
Nov 10, 2006
9.163
9.218
9.158
9.195
39,468
+0.01(+0.15%)
Nov 09, 2006
9.190
9.204
9.135
9.181
32,745
-0.01(-0.10%)
Nov 08, 2006
9.158
9.213
9.089
9.190
34,914
-0.00(-0.05%)
Nov 07, 2006
9.204
9.204
9.163
9.195
50,962
+0.00(+0.05%)
Nov 06, 2006
9.186
9.190
9.176
9.190
13,011
+0.02(+0.25%)
Nov 03, 2006
9.176
9.190
9.121
9.167
25,372
-0.01(-0.10%)
Nov 02, 2006
9.227
9.232
9.144
9.176
26,456
-0.05(-0.55%)
Nov 01, 2006
9.250
9.269
9.227
9.227
29,059
-0.02(-0.25%)
Oct 31, 2006
9.324
9.324
9.236
9.250
59,202
-0.06(-0.59%)
Oct 30, 2006
9.278
9.306
9.278
9.306
12,577
+0.00(+0.05%)
Oct 27, 2006
9.421
9.421
9.301
9.301
24,288
-0.10(-1.08%)
Oct 26, 2006
9.342
9.421
9.342
9.402
25,372
+0.07(+0.79%)
Oct 25, 2006
9.255
9.329
9.255
9.329
19,517
+0.06(+0.60%)
Oct 24, 2006
9.296
9.324
9.236
9.273
20,818
-0.01(-0.15%)
Oct 23, 2006
9.199
9.287
9.199
9.287
17,131
+0.08(+0.90%)
Oct 20, 2006
9.153
9.218
9.153
9.204
15,613
+0.06(+0.71%)
Oct 19, 2006
9.209
9.213
9.135
9.140
22,553
-0.07(-0.75%)
Oct 18, 2006
9.190
9.223
9.176
9.209
8,891
+0.02(+0.20%)
Oct 17, 2006
9.236
9.282
9.186
9.190
36,215
-0.05(-0.50%)
Oct 16, 2006
9.236
9.287
9.204
9.236
37,083
-0.10(-1.04%)
Oct 13, 2006
9.319
9.361
9.292
9.333
27,324
-0.03(-0.30%)
Oct 12, 2006
9.296
9.361
9.269
9.361
38,818
+0.08(+0.84%)
Oct 11, 2006
9.292
9.315
9.246
9.282
27,107
-0.01(-0.10%)
Oct 10, 2006
9.315
9.361
9.246
9.292
38,601
+0.05(+0.50%)
Oct 09, 2006
9.223
9.255
9.195
9.246
29,059
+0.02(+0.25%)
Oct 06, 2006
9.227
9.269
9.223
9.223
11,710
-0.01(-0.15%)
Oct 05, 2006
9.209
9.269
9.209
9.236
13,662
+0.01(+0.15%)
Oct 04, 2006
9.227
9.292
9.213
9.223
16,264
-0.02(-0.20%)
Oct 03, 2006
9.250
9.287
9.213
9.241
45,757
-0.00(-0.05%)
Oct 02, 2006
9.195
9.273
9.195
9.246
19,083
+0.03(+0.30%)
Sep 29, 2006
9.236
9.310
9.209
9.218
82,190
-0.03(-0.30%)
Sep 28, 2006
9.218
9.246
9.190
9.246
10,192
+0.02(+0.25%)
Sep 27, 2006
9.190
9.223
9.172
9.223
30,577
+0.01(+0.15%)
Sep 26, 2006
9.250
9.250
9.103
9.209
39,902
-0.01(-0.10%)
Sep 25, 2006
9.163
9.223
9.163
9.218
35,131
+0.09(+0.96%)
Sep 22, 2006
9.121
9.153
9.112
9.130
24,505
-0.00(-0.05%)
Sep 21, 2006
9.121
9.201
9.121
9.135
22,770
+0.03(+0.30%)
Sep 20, 2006
9.227
9.227
9.107
9.107
40,986
-0.12(-1.25%)
Sep 19, 2006
9.232
9.253
9.186
9.223
45,757
-0.01(-0.10%)
Sep 18, 2006
9.186
9.236
9.153
9.232
33,830
+0.03(+0.35%)
Sep 15, 2006
9.199
9.204
9.153
9.199
17,782
+0.04(+0.40%)
Sep 14, 2006
9.098
9.163
9.070
9.163
39,251
+0.06(+0.71%)
Sep 13, 2006
9.020
9.163
9.020
9.098
24,505
+0.12(+1.34%)
Sep 12, 2006
9.061
9.130
8.978
8.978
27,107
-0.15(-1.67%)
Sep 11, 2006
9.112
9.241
9.112
9.130
87,394
-0.02(-0.25%)
Sep 08, 2006
9.186
9.213
9.144
9.153
21,686
-0.02(-0.25%)
Sep 07, 2006
9.199
9.199
9.061
9.176
27,541
-0.02(-0.25%)
Sep 06, 2006
9.176
9.199
9.135
9.199
22,553
+0.02(+0.25%)
Sep 05, 2006
9.241
9.255
9.167
9.176
40,986
-0.02(-0.20%)
Sep 01, 2006
9.163
9.195
9.163
9.195
10,843
+0.04(+0.45%)
Aug 31, 2006
9.144
9.190
9.089
9.153
51,395
+0.03(+0.30%)
Aug 30, 2006
8.992
9.130
8.992
9.126
48,143
+0.11(+1.23%)
Aug 29, 2006
9.015
9.043
9.006
9.015
19,734
+0.03(+0.36%)
Aug 28, 2006
8.877
8.987
8.877
8.983
43,588
+0.10(+1.09%)
Aug 25, 2006
8.950
8.960
8.877
8.886
63,106
-0.02(-0.21%)
Aug 24, 2006
8.946
8.973
8.881
8.904
40,119
-0.06(-0.72%)
Aug 23, 2006
8.900
8.969
8.877
8.969
68,961
+0.06(+0.67%)
Aug 22, 2006
8.877
8.909
8.849
8.909
26,890
+0.03(+0.36%)
Aug 21, 2006
8.886
8.927
8.877
8.877
23,637
-0.05(-0.52%)
Aug 18, 2006
8.877
8.923
8.854
8.923
53,347
+0.05(+0.57%)
Aug 17, 2006
8.983
8.983
8.854
8.872
67,877
-0.07(-0.82%)
Aug 16, 2006
9.015
9.084
8.854
8.946
37,300
-0.07(-0.77%)
Aug 15, 2006
9.103
9.167
8.946
9.015
35,782
-0.11(-1.21%)
Aug 14, 2006
8.992
9.126
8.992
9.126
21,469
+0.18(+2.01%)
Aug 11, 2006
9.084
9.166
8.780
8.946
14,529
-0.14(-1.57%)
Aug 10, 2006
9.070
9.089
9.061
9.089
9,325
+0.04(+0.46%)
Aug 09, 2006
9.080
9.080
8.992
9.047
29,709
+0.01(+0.15%)
Aug 08, 2006
9.066
9.084
9.033
9.033
8,674
-0.03(-0.36%)
Aug 07, 2006
9.029
9.084
8.955
9.066
18,650
+0.07(+0.77%)
Aug 04, 2006
9.015
9.038
8.932
8.997
34,480
+0.05(+0.57%)
Aug 03, 2006
8.900
8.946
8.863
8.946
24,722
+0.08(+0.88%)
Aug 02, 2006
8.854
8.895
8.761
8.867
29,493
+0.06(+0.68%)
Aug 01, 2006
8.877
8.909
8.761
8.807
11,710
-0.10(-1.14%)
Jul 31, 2006
8.831
8.909
8.780
8.909
17,782
+0.08(+0.89%)
Jul 28, 2006
8.743
8.831
8.725
8.831
38,167
+0.10(+1.16%)
Jul 27, 2006
8.697
8.748
8.669
8.729
18,216
+0.06(+0.64%)
Jul 26, 2006
8.614
8.674
8.614
8.674
21,469
+0.04(+0.43%)
Jul 25, 2006
8.558
8.646
8.558
8.637
21,686
+0.08(+0.97%)
Jul 24, 2006
8.531
8.600
8.531
8.554
16,481
+0.03(+0.38%)
Jul 21, 2006
8.558
8.558
8.489
8.522
8,240
-0.04(-0.43%)
Jul 20, 2006
8.462
8.568
8.429
8.558
33,613
+0.13(+1.53%)
Jul 19, 2006
8.439
8.531
8.374
8.429
7,806
-0.05(-0.60%)
Jul 18, 2006
8.531
8.577
8.480
8.480
12,361
+0.00(+0.05%)
Jul 17, 2006
8.600
8.623
8.476
8.476
18,433
-0.10(-1.18%)
Jul 14, 2006
8.595
8.595
8.540
8.577
13,011
-0.09(-1.06%)
Jul 13, 2006
8.577
8.669
8.531
8.669
23,204
+0.06(+0.64%)
Jul 12, 2006
8.692
8.761
8.540
8.614
32,962
-0.05(-0.59%)
Jul 11, 2006
8.752
8.761
8.642
8.665
22,553
-0.08(-0.90%)
Jul 10, 2006
8.738
8.776
8.665
8.743
22,553
+0.04(+0.42%)
Jul 07, 2006
8.623
8.761
8.623
8.706
26,890
+0.04(+0.43%)
Jul 06, 2006
8.711
8.784
8.665
8.669
40,769
+0.08(+0.91%)
Jul 05, 2006
8.669
8.692
8.591
8.591
13,011
-0.08(-0.90%)
Jul 03, 2006
8.752
8.752
8.646
8.669
17,999
-0.04(-0.42%)
Jun 30, 2006
8.646
8.720
8.637
8.706
18,216
+0.06(+0.69%)
Jun 29, 2006
8.499
8.669
8.499
8.646
24,722
+0.16(+1.90%)
Jun 28, 2006
8.462
8.531
8.452
8.485
35,348
+0.00(+0.05%)
Jun 27, 2006
8.595
8.595
8.466
8.480
13,228
-0.07(-0.86%)
Jun 26, 2006
8.600
8.738
8.485
8.554
30,143
-0.09(-1.07%)
Jun 23, 2006
8.600
8.646
8.535
8.646
22,553
+0.05(+0.54%)
Jun 22, 2006
8.729
8.729
8.577
8.600
35,565
-0.15(-1.74%)
Jun 21, 2006
8.577
8.752
8.568
8.752
26,240
+0.16(+1.82%)
Jun 20, 2006
8.554
8.623
8.554
8.595
24,938
+0.02(+0.21%)
Jun 19, 2006
8.540
8.595
8.526
8.577
29,926
+0.05(+0.54%)
Jun 16, 2006
8.439
8.531
8.439
8.531
14,963
+0.05(+0.60%)
Jun 15, 2006
8.360
8.485
8.360
8.480
36,432
+0.13(+1.55%)
Jun 14, 2006
8.277
8.360
8.263
8.351
31,444
-0.06(-0.77%)
Jun 13, 2006
8.512
8.531
8.351
8.416
40,119
-0.14(-1.67%)
Jun 12, 2006
8.600
8.665
8.508
8.558
37,516
-0.04(-0.48%)
Jun 09, 2006
8.623
8.665
8.517
8.600
40,769
-0.04(-0.48%)
Jun 08, 2006
8.554
8.665
8.554
8.642
45,107
+0.06(+0.70%)
Jun 07, 2006
8.535
8.628
8.508
8.582
29,709
+0.03(+0.32%)
Jun 06, 2006
8.623
8.665
8.554
8.554
49,877
-0.11(-1.28%)
Jun 05, 2006
8.674
8.711
8.605
8.665
43,372
-0.03(-0.37%)
Jun 02, 2006
8.618
8.715
8.618
8.697
23,420
+0.12(+1.45%)
Jun 01, 2006
8.462
8.572
8.448
8.572
78,286
+0.05(+0.54%)
May 31, 2006
8.508
8.526
8.397
8.526
63,106
+0.06(+0.76%)
May 30, 2006
8.462
8.499
8.434
8.462
19,734
-0.01(-0.11%)
May 26, 2006
8.356
8.471
8.356
8.471
58,335
+0.12(+1.49%)
May 25, 2006
8.286
8.416
8.286
8.346
44,673
+0.06(+0.67%)
May 24, 2006
8.379
8.392
8.185
8.291
60,504
-0.13(-1.59%)
May 23, 2006
8.600
8.600
8.420
8.425
31,011
-0.06(-0.71%)
May 22, 2006
8.697
8.697
8.485
8.485
61,154
-0.20(-2.28%)
May 19, 2006
8.706
8.775
8.614
8.683
24,722
-0.03(-0.37%)
May 18, 2006
8.715
8.743
8.646
8.715
21,252
+0.02(+0.27%)
May 17, 2006
8.807
8.807
8.678
8.692
58,986
-0.07(-0.79%)
May 16, 2006
8.678
8.789
8.654
8.761
39,902
+0.04(+0.42%)
May 15, 2006
8.766
8.784
8.554
8.725
65,275
-0.05(-0.53%)
May 12, 2006
8.854
8.904
8.761
8.771
30,577
-0.22(-2.46%)
May 11, 2006
8.974
8.997
8.974
8.992
33,179
-0.02(-0.26%)
May 10, 2006
9.130
9.153
9.015
9.015
20,818
-0.12(-1.26%)
May 09, 2006
9.204
9.209
9.130
9.130
20,384
-0.03(-0.30%)
May 08, 2006
9.176
9.218
9.112
9.158
20,818
+0.03(+0.30%)
May 05, 2006
9.135
9.209
9.047
9.130
22,770
+0.05(+0.56%)
May 04, 2006
9.172
9.176
9.015
9.080
38,601
-0.05(-0.51%)
May 03, 2006
9.218
9.218
9.126
9.126
25,806
-0.05(-0.55%)
May 02, 2006
9.116
9.213
9.116
9.176
39,685
-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
.