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 (%)
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%)
Mar 01, 2016
8.471
8.635
8.471
8.635
31,006
+0.16(+1.90%)
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%)
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
.