Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen S&P 500 Dynamic Overwrite Fund (NY: SPXX )

15.75 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.977 4.159 3.977 4.134 153,911 +0.10(+2.51%)
Oct 30, 2008 4.051 4.068 3.946 4.033 239,479 +0.10(+2.48%)
Oct 29, 2008 3.897 4.051 3.889 3.935 298,238 +0.01(+0.27%)
Oct 28, 2008 3.740 3.925 3.665 3.925 314,851 +0.29(+7.97%)
Oct 27, 2008 3.607 3.785 3.579 3.635 306,414 -0.04(-1.04%)
Oct 24, 2008 3.548 3.726 3.548 3.673 299,300 -0.10(-2.59%)
Oct 23, 2008 3.817 3.834 3.666 3.771 265,004 +0.00(+0.00%)
Oct 22, 2008 3.946 3.946 3.726 3.771 296,818 -0.21(-5.26%)
Oct 21, 2008 4.016 4.072 3.960 3.981 452,574 -0.06(-1.55%)
Oct 20, 2008 3.946 4.089 3.935 4.044 394,536 +0.15(+3.95%)
Oct 17, 2008 3.649 3.928 3.649 3.890 315,003 +0.17(+4.67%)
Oct 16, 2008 3.534 3.740 3.457 3.716 310,134 +0.16(+4.55%)
Oct 15, 2008 3.754 3.799 3.541 3.555 311,606 -0.30(-7.87%)
Oct 14, 2008 3.984 3.991 3.750 3.859 367,155 +0.12(+3.27%)
Oct 13, 2008 3.541 3.764 3.391 3.736 487,655 +0.59(+18.89%)
Oct 10, 2008 3.230 3.453 3.020 3.143 486,779 -0.32(-9.37%)
Oct 09, 2008 3.670 3.729 3.415 3.467 313,304 -0.25(-6.76%)
Oct 08, 2008 3.911 3.911 3.544 3.719 508,103 -0.19(-4.92%)
Oct 07, 2008 4.159 4.225 3.876 3.911 219,507 -0.23(-5.47%)
Oct 06, 2008 4.361 4.368 3.977 4.138 375,463 -0.32(-7.13%)
Oct 03, 2008 4.546 4.658 4.456 4.456 156,623 -0.13(-2.89%)
Oct 02, 2008 4.644 4.658 4.557 4.588 266,467 -0.13(-2.81%)
Oct 01, 2008 4.525 4.724 4.525 4.721 126,027 +0.16(+3.44%)
Sep 30, 2008 4.431 4.574 4.403 4.564 212,599 +0.15(+3.40%)
Sep 29, 2008 4.606 4.616 4.403 4.414 280,210 -0.28(-5.95%)
Sep 26, 2008 4.592 4.693 4.560 4.693 0 +0.02(+0.45%)
Sep 25, 2008 4.609 4.697 4.609 4.672 214,939 +0.06(+1.36%)
Sep 24, 2008 4.644 4.644 4.609 4.609 164,960 -0.02(-0.38%)
Sep 23, 2008 4.606 4.728 4.606 4.627 218,553 -0.08(-1.78%)
Sep 22, 2008 4.836 4.837 4.711 4.711 238,677 -0.12(-2.46%)
Sep 19, 2008 4.763 4.840 4.756 4.829 0 +0.29(+6.38%)
Sep 18, 2008 4.494 4.560 4.312 4.539 415,582 +0.03(+0.70%)
Sep 17, 2008 4.606 4.679 4.491 4.508 612,683 -0.27(-5.56%)
Sep 16, 2008 4.644 4.773 4.613 4.773 521,772 -0.09(-1.87%)
Sep 15, 2008 4.910 4.931 4.861 4.864 197,747 -0.17(-3.33%)
Sep 12, 2008 5.049 5.081 5.014 5.032 167,537 -0.06(-1.10%)
Sep 11, 2008 4.986 5.088 4.977 5.088 199,589 -0.10(-1.89%)
Sep 10, 2008 5.171 5.185 5.137 5.185 203,418 +0.01(+0.20%)
Sep 09, 2008 5.290 5.290 5.175 5.175 145,529 -0.13(-2.44%)
Sep 08, 2008 5.322 5.329 5.240 5.304 266,547 +0.10(+1.88%)
Sep 05, 2008 5.157 5.206 5.151 5.206 0 -0.01(-0.13%)
Sep 04, 2008 5.245 5.245 5.189 5.213 312,700 -0.05(-0.93%)
Sep 03, 2008 5.280 5.290 5.259 5.262 109,173 -0.05(-0.86%)
Sep 02, 2008 5.304 5.322 5.301 5.308 283,701 +0.03(+0.53%)
Aug 29, 2008 5.273 5.297 5.252 5.280 102,268 -0.01(-0.20%)
Aug 28, 2008 5.238 5.294 5.238 5.290 121,413 +0.07(+1.27%)
Aug 27, 2008 5.220 5.252 5.220 5.224 252,142 -0.00(-0.07%)
Aug 26, 2008 5.224 5.262 5.224 5.227 113,967 -0.01(-0.10%)
Aug 25, 2008 5.255 5.269 5.227 5.233 67,471 -0.06(-1.22%)
Aug 22, 2008 5.241 5.297 5.241 5.297 102,990 +0.05(+0.93%)
Aug 21, 2008 5.206 5.252 5.206 5.248 107,592 +0.00(+0.07%)
Aug 20, 2008 5.245 5.276 5.238 5.245 136,617 -0.00(-0.07%)
Aug 19, 2008 5.252 5.269 5.241 5.248 112,799 -0.03(-0.53%)
Aug 18, 2008 5.304 5.325 5.276 5.276 51,198 -0.05(-0.85%)
Aug 15, 2008 5.325 5.341 5.304 5.322 0 +0.01(+0.20%)
Aug 14, 2008 5.248 5.339 5.248 5.311 54,088 +0.02(+0.46%)
Aug 13, 2008 5.280 5.325 5.262 5.287 87,686 -0.01(-0.20%)
Aug 12, 2008 5.325 5.343 5.297 5.297 111,438 -0.05(-0.85%)
Aug 11, 2008 5.301 5.368 5.301 5.343 125,039 +0.01(+0.20%)
Aug 08, 2008 5.224 5.343 5.224 5.332 85,129 +0.09(+1.66%)
Aug 07, 2008 5.287 5.305 5.245 5.245 99,866 -0.08(-1.44%)
Aug 06, 2008 5.276 5.329 5.276 5.322 56,837 +0.03(+0.53%)
Aug 05, 2008 5.220 5.294 5.220 5.294 101,295 +0.07(+1.27%)
Aug 04, 2008 5.241 5.248 5.227 5.227 56,239 -0.02(-0.47%)
Aug 01, 2008 5.248 5.255 5.213 5.252 58,908 +0.00(+0.07%)
Jul 31, 2008 5.245 5.304 5.245 5.248 55,712 -0.04(-0.79%)
Jul 30, 2008 5.248 5.301 5.227 5.290 120,717 +0.06(+1.13%)
Jul 29, 2008 5.231 5.231 5.137 5.231 69,031 +0.06(+1.22%)
Jul 28, 2008 5.203 5.238 5.168 5.168 79,060 -0.07(-1.27%)
Jul 25, 2008 5.210 5.246 5.206 5.234 83,387 -0.00(-0.07%)
Jul 24, 2008 5.325 5.325 5.231 5.238 92,649 -0.07(-1.32%)
Jul 23, 2008 5.234 5.311 5.234 5.308 172,761 +0.08(+1.47%)
Jul 22, 2008 5.126 5.231 5.102 5.231 126,551 +0.05(+1.01%)
Jul 21, 2008 5.182 5.203 5.164 5.178 73,135 +0.01(+0.27%)
Jul 18, 2008 5.123 5.166 5.116 5.164 81,681 +0.05(+1.02%)
Jul 17, 2008 5.028 5.130 5.028 5.112 123,326 +0.13(+2.59%)
Jul 16, 2008 4.875 4.990 4.875 4.983 151,257 +0.09(+1.86%)
Jul 15, 2008 4.944 4.948 4.833 4.892 313,980 -0.13(-2.51%)
Jul 14, 2008 5.102 5.104 5.004 5.018 170,450 -0.05(-0.90%)
Jul 11, 2008 5.067 5.130 5.049 5.063 114,251 -0.06(-1.16%)
Jul 10, 2008 5.133 5.164 5.105 5.123 149,561 -0.04(-0.81%)
Jul 09, 2008 5.255 5.269 5.164 5.164 79,315 -0.07(-1.27%)
Jul 08, 2008 5.164 5.234 5.151 5.231 88,411 +0.04(+0.74%)
Jul 07, 2008 5.238 5.269 5.140 5.192 235,392 -0.05(-1.00%)
Jul 04, 2008 5.266 5.269 5.206 5.245 118,223 +0.00(+0.00%)
Jul 03, 2008 5.266 5.269 5.206 5.245 118,223 -0.03(-0.66%)
Jul 02, 2008 5.367 5.381 5.273 5.280 92,245 -0.07(-1.31%)
Jul 01, 2008 5.357 5.374 5.311 5.350 197,200 -0.02(-0.33%)
Jun 30, 2008 5.343 5.405 5.343 5.367 223,264 -0.01(-0.13%)
Jun 27, 2008 5.377 5.384 5.360 5.374 97,606 -0.03(-0.58%)
Jun 26, 2008 5.426 5.437 5.405 5.405 147,356 -0.06(-1.09%)
Jun 25, 2008 5.433 5.503 5.433 5.465 76,025 +0.01(+0.26%)
Jun 24, 2008 5.458 5.479 5.430 5.451 114,056 -0.02(-0.32%)
Jun 23, 2008 5.482 5.500 5.461 5.468 107,392 -0.01(-0.25%)
Jun 20, 2008 5.500 5.510 5.466 5.482 85,406 -0.05(-0.88%)
Jun 19, 2008 5.535 5.552 5.521 5.531 155,065 -0.01(-0.13%)
Jun 18, 2008 5.542 5.568 5.535 5.538 77,995 -0.05(-0.94%)
Jun 17, 2008 5.618 5.618 5.587 5.590 105,290 +0.00(+0.06%)
Jun 16, 2008 5.597 5.610 5.587 5.587 270,035 -0.01(-0.19%)
Jun 13, 2008 5.597 5.625 5.577 5.597 200,949 +0.00(+0.06%)
Jun 12, 2008 5.604 5.646 5.594 5.594 153,066 -0.01(-0.12%)
Jun 11, 2008 5.622 5.639 5.601 5.601 120,090 -0.17(-2.96%)
Jun 10, 2008 5.769 5.790 5.744 5.772 74,676 -0.02(-0.42%)
Jun 09, 2008 5.790 5.824 5.772 5.796 84,204 +0.01(+0.18%)
Jun 06, 2008 5.856 5.863 5.786 5.786 240,753 -0.11(-1.84%)
Jun 05, 2008 5.821 5.894 5.821 5.894 121,207 +0.08(+1.32%)
Jun 04, 2008 5.783 5.842 5.783 5.817 98,379 +0.02(+0.36%)
Jun 03, 2008 5.800 5.831 5.790 5.796 99,937 -0.01(-0.24%)
Jun 02, 2008 5.835 5.835 5.776 5.810 104,963 -0.04(-0.66%)
May 30, 2008 5.845 5.859 5.828 5.849 116,573 -0.00(-0.06%)
May 29, 2008 5.790 5.866 5.790 5.852 71,391 +0.05(+0.84%)
May 28, 2008 5.790 5.810 5.783 5.803 66,104 +0.01(+0.24%)
May 27, 2008 5.741 5.810 5.741 5.790 146,557 +0.05(+0.79%)
May 26, 2008 5.741 5.762 5.730 5.744 0 +0.00(+0.00%)
May 23, 2008 5.741 5.762 5.730 5.744 101,086 -0.04(-0.72%)
May 22, 2008 5.730 5.786 5.730 5.786 134,034 +0.05(+0.85%)
May 21, 2008 5.783 5.807 5.737 5.737 88,222 -0.05(-0.84%)
May 20, 2008 5.835 5.838 5.786 5.786 92,993 -0.06(-1.02%)
May 19, 2008 5.852 5.905 5.845 5.845 159,238 -0.01(-0.12%)
May 16, 2008 5.824 5.856 5.821 5.852 87,643 -0.00(-0.06%)
May 15, 2008 5.803 5.856 5.800 5.856 98,185 +0.06(+1.02%)
May 14, 2008 5.803 5.838 5.796 5.796 89,602 -0.01(-0.12%)
May 13, 2008 5.786 5.810 5.769 5.803 97,512 +0.00(+0.00%)
May 12, 2008 5.755 5.821 5.755 5.803 115,416 +0.05(+0.85%)
May 09, 2008 5.720 5.772 5.720 5.755 71,423 +0.00(+0.00%)
May 08, 2008 5.755 5.779 5.744 5.755 89,616 +0.02(+0.37%)
May 07, 2008 5.776 5.796 5.734 5.734 176,160 -0.05(-0.85%)
May 06, 2008 5.755 5.793 5.751 5.783 94,929 +0.00(+0.06%)
May 05, 2008 5.796 5.814 5.779 5.779 59,767 -0.03(-0.48%)
May 02, 2008 5.783 5.849 5.783 5.807 83,261 +0.00(+0.06%)
May 01, 2008 5.716 5.824 5.716 5.803 137,951 +0.05(+0.79%)
Apr 30, 2008 5.758 5.793 5.758 5.758 113,291 +0.00(+0.06%)
Apr 29, 2008 5.755 5.772 5.748 5.755 74,719 -0.02(-0.30%)
Apr 28, 2008 5.765 5.800 5.765 5.772 68,267 -0.01(-0.18%)
Apr 25, 2008 5.779 5.793 5.748 5.783 85,827 +0.01(+0.24%)
Apr 24, 2008 5.734 5.779 5.716 5.769 151,672 +0.03(+0.49%)
Apr 23, 2008 5.702 5.744 5.702 5.741 139,083 +0.06(+0.98%)
Apr 22, 2008 5.678 5.706 5.671 5.685 83,622 -0.02(-0.31%)
Apr 21, 2008 5.688 5.706 5.682 5.702 83,173 +0.00(+0.00%)
Apr 18, 2008 5.674 5.709 5.674 5.702 104,001 +0.07(+1.24%)
Apr 17, 2008 5.590 5.639 5.587 5.632 58,707 +0.02(+0.37%)
Apr 16, 2008 5.535 5.611 5.535 5.611 112,260 +0.11(+2.03%)
Apr 15, 2008 5.521 5.531 5.486 5.500 132,167 -0.00(-0.06%)
Apr 14, 2008 5.538 5.552 5.503 5.503 85,670 -0.06(-1.07%)
Apr 11, 2008 5.577 5.611 5.563 5.563 89,064 -0.07(-1.18%)
Apr 10, 2008 5.622 5.650 5.615 5.629 93,958 -0.00(-0.06%)
Apr 09, 2008 5.657 5.671 5.625 5.632 73,599 -0.04(-0.74%)
Apr 08, 2008 5.671 5.688 5.671 5.674 70,449 -0.04(-0.67%)
Apr 07, 2008 5.678 5.730 5.678 5.713 123,844 +0.04(+0.68%)
Apr 04, 2008 5.660 5.702 5.660 5.674 109,969 +0.01(+0.12%)
Apr 03, 2008 5.674 5.688 5.643 5.667 117,701 -0.03(-0.61%)
Apr 02, 2008 5.692 5.744 5.692 5.702 131,734 -0.01(-0.25%)
Apr 01, 2008 5.597 5.723 5.597 5.716 210,488 +0.13(+2.31%)
Mar 31, 2008 5.528 5.608 5.528 5.587 147,485 +0.02(+0.38%)
Mar 28, 2008 5.563 5.597 5.552 5.566 176,982 -0.02(-0.31%)
Mar 27, 2008 5.608 5.639 5.583 5.583 162,949 -0.03(-0.50%)
Mar 26, 2008 5.594 5.629 5.593 5.611 75,031 -0.03(-0.50%)
Mar 25, 2008 5.608 5.643 5.608 5.639 144,028 +0.00(+0.06%)
Mar 24, 2008 5.514 5.646 5.514 5.636 106,246 +0.12(+2.22%)
Mar 21, 2008 5.419 5.514 5.391 5.514 154,072 +0.00(+0.00%)
Mar 20, 2008 5.419 5.514 5.391 5.514 154,072 +0.08(+1.41%)
Mar 19, 2008 5.559 5.615 5.437 5.437 135,171 -0.14(-2.50%)
Mar 18, 2008 5.343 5.577 5.343 5.577 317,881 +0.25(+4.72%)
Mar 17, 2008 5.266 5.353 5.238 5.325 245,097 -0.07(-1.23%)
Mar 14, 2008 5.503 5.517 5.380 5.391 118,638 -0.11(-2.03%)
Mar 13, 2008 5.447 5.517 5.412 5.503 176,696 -0.01(-0.19%)
Mar 12, 2008 5.524 5.608 5.514 5.514 255,433 -0.14(-2.48%)
Mar 11, 2008 5.535 5.654 5.535 5.654 185,287 +0.14(+2.61%)
Mar 10, 2008 5.573 5.573 5.489 5.510 162,663 -0.09(-1.56%)
Mar 07, 2008 5.577 5.629 5.573 5.597 69,303 -0.05(-0.80%)
Mar 06, 2008 5.681 5.702 5.643 5.643 77,322 -0.08(-1.40%)
Mar 05, 2008 5.695 5.748 5.671 5.723 141,843 +0.01(+0.18%)
Mar 04, 2008 5.695 5.713 5.629 5.713 198,174 -0.01(-0.18%)
Mar 03, 2008 5.765 5.765 5.681 5.723 119,781 -0.06(-0.97%)
Feb 29, 2008 5.838 5.845 5.762 5.779 127,032 -0.09(-1.61%)
Feb 28, 2008 5.863 5.896 5.863 5.873 64,183 -0.05(-0.88%)
Feb 27, 2008 5.870 5.943 5.870 5.926 71,308 +0.01(+0.12%)
Feb 26, 2008 5.831 5.940 5.831 5.919 102,810 +0.06(+0.95%)
Feb 25, 2008 5.796 5.884 5.796 5.863 221,334 +0.04(+0.72%)
Feb 22, 2008 5.786 5.831 5.774 5.821 112,547 +0.01(+0.18%)
Feb 21, 2008 5.856 5.908 5.790 5.810 60,998 -0.06(-0.95%)
Feb 20, 2008 5.758 5.866 5.754 5.866 89,636 +0.06(+1.08%)
Feb 19, 2008 5.824 5.880 5.800 5.803 129,646 +0.00(+0.06%)
Feb 18, 2008 5.796 5.821 5.758 5.800 0 +0.00(+0.00%)
Feb 15, 2008 5.796 5.821 5.758 5.800 217,648 -0.02(-0.30%)
Feb 14, 2008 5.950 5.954 5.796 5.817 187,864 -0.11(-1.91%)
Feb 13, 2008 5.985 6.020 5.906 5.931 253,159 -0.03(-0.44%)
Feb 12, 2008 5.957 5.982 5.943 5.957 58,994 +0.01(+0.18%)
Feb 11, 2008 5.929 5.964 5.929 5.947 60,294 +0.00(+0.06%)
Feb 08, 2008 5.929 5.964 5.926 5.943 132,645 -0.02(-0.41%)
Feb 07, 2008 5.880 5.968 5.863 5.968 89,636 +0.03(+0.59%)
Feb 06, 2008 5.943 5.967 5.919 5.933 137,748 -0.03(-0.47%)
Feb 05, 2008 5.982 6.034 5.961 5.961 105,674 -0.11(-1.78%)
Feb 04, 2008 6.079 6.097 6.065 6.069 78,024 -0.04(-0.63%)
Feb 01, 2008 6.048 6.107 6.048 6.107 124,002 +0.03(+0.58%)
Jan 31, 2008 5.912 6.076 5.912 6.072 102,810 +0.06(+1.05%)
Jan 30, 2008 5.940 6.041 5.940 6.010 123,715 +0.06(+1.00%)
Jan 29, 2008 5.943 5.964 5.894 5.950 113,764 +0.06(+1.01%)
Jan 28, 2008 5.824 5.908 5.803 5.891 122,856 +0.06(+0.96%)
Jan 25, 2008 5.901 5.915 5.835 5.835 122,570 -0.03(-0.59%)
Jan 24, 2008 5.744 5.870 5.744 5.870 194,738 +0.16(+2.88%)
Jan 23, 2008 5.573 5.723 5.570 5.706 416,295 +0.05(+0.93%)
Jan 22, 2008 5.482 5.660 5.412 5.653 290,506 -0.03(-0.61%)
Jan 21, 2008 5.842 5.842 5.657 5.688 0 +0.00(+0.00%)
Jan 18, 2008 5.842 5.842 5.657 5.688 151,781 -0.12(-2.10%)
Jan 17, 2008 5.891 5.891 5.755 5.810 180,419 -0.05(-0.89%)
Jan 16, 2008 5.901 5.901 5.831 5.863 128,298 -0.02(-0.36%)
Jan 15, 2008 5.905 5.943 5.866 5.884 148,630 -0.07(-1.12%)
Jan 14, 2008 5.943 5.975 5.919 5.950 124,735 +0.01(+0.18%)
Jan 11, 2008 5.929 6.006 5.908 5.940 250,295 -0.01(-0.23%)
Jan 10, 2008 5.887 5.957 5.863 5.954 119,904 +0.05(+0.89%)
Jan 09, 2008 5.859 5.901 5.835 5.901 189,869 +0.03(+0.48%)
Jan 08, 2008 5.866 5.905 5.849 5.873 247,718 +0.02(+0.36%)
Jan 07, 2008 5.922 5.931 5.831 5.852 197,315 -0.08(-1.35%)
Jan 04, 2008 6.041 6.041 5.922 5.933 157,508 -0.06(-0.99%)
Jan 03, 2008 5.912 6.069 5.912 5.992 204,474 +0.06(+0.94%)
Jan 02, 2008 5.950 5.999 5.880 5.936 351,960 -0.05(-0.76%)
Jan 01, 2008 5.954 5.996 5.943 5.982 286,774 +0.00(+0.00%)
Dec 31, 2007 5.954 5.996 5.943 5.982 286,774 +0.03(+0.59%)
Dec 28, 2007 6.003 6.006 5.940 5.947 263,463 -0.02(-0.41%)
Dec 27, 2007 6.023 6.023 5.971 5.971 186,146 -0.05(-0.87%)
Dec 26, 2007 6.037 6.051 5.957 6.023 339,073 +0.03(+0.47%)
Dec 24, 2007 5.814 6.010 5.814 5.996 487,543 +0.21(+3.62%)
Dec 21, 2007 5.751 5.821 5.751 5.786 311,294 +0.04(+0.67%)
Dec 20, 2007 5.748 5.762 5.702 5.748 248,863 +0.05(+0.92%)
Dec 19, 2007 5.709 5.753 5.681 5.695 302,416 -0.03(-0.55%)
Dec 18, 2007 5.776 5.776 5.685 5.727 261,750 -0.02(-0.30%)
Dec 17, 2007 5.779 5.796 5.744 5.744 230,821 -0.03(-0.60%)
Dec 14, 2007 5.807 5.891 5.779 5.779 213,352 -0.09(-1.61%)
Dec 13, 2007 5.884 5.936 5.842 5.873 236,549 -0.07(-1.12%)
Dec 12, 2007 5.957 5.964 5.887 5.940 680,724 -0.07(-1.10%)
Dec 11, 2007 6.107 6.125 6.006 6.006 235,976 -0.10(-1.66%)
Dec 10, 2007 6.058 6.118 6.048 6.107 313,648 +0.05(+0.81%)
Dec 07, 2007 6.062 6.079 6.041 6.058 186,719 +0.01(+0.12%)
Dec 06, 2007 5.954 6.065 5.954 6.051 151,494 +0.08(+1.29%)
Dec 05, 2007 5.929 5.989 5.929 5.975 163,522 +0.07(+1.12%)
Dec 04, 2007 5.912 5.950 5.908 5.908 165,240 -0.03(-0.47%)
Dec 03, 2007 5.901 5.954 5.901 5.936 184,714 -0.01(-0.12%)
Nov 30, 2007 5.919 5.962 5.919 5.943 163,522 +0.06(+0.95%)
Nov 29, 2007 5.887 5.912 5.877 5.887 150,635 -0.03(-0.53%)
Nov 28, 2007 5.817 5.936 5.817 5.919 153,499 +0.12(+1.99%)
Nov 27, 2007 5.772 5.810 5.762 5.803 196,169 +0.03(+0.54%)
Nov 26, 2007 5.828 5.856 5.751 5.772 188,151 -0.05(-0.90%)
Nov 23, 2007 5.845 5.849 5.803 5.824 98,800 +0.08(+1.34%)
Nov 21, 2007 5.744 5.810 5.723 5.748 200,179 -0.05(-0.90%)
Nov 20, 2007 5.814 5.856 5.762 5.800 205,334 -0.01(-0.18%)
Nov 19, 2007 5.852 5.873 5.807 5.810 159,799 -0.08(-1.36%)
Nov 16, 2007 5.894 5.915 5.856 5.891 119,706 +0.04(+0.72%)
Nov 15, 2007 5.901 5.933 5.849 5.849 203,329 -0.09(-1.53%)
Nov 14, 2007 5.961 5.982 5.936 5.940 164,381 +0.01(+0.12%)
Nov 13, 2007 5.908 5.943 5.898 5.933 138,034 +0.07(+1.13%)
Nov 12, 2007 5.866 5.894 5.852 5.866 151,208 +0.00(+0.00%)
Nov 09, 2007 5.877 5.954 5.866 5.866 187,292 -0.07(-1.23%)
Nov 08, 2007 5.957 6.003 5.901 5.940 173,259 -0.02(-0.41%)
Nov 07, 2007 6.055 6.065 5.964 5.964 146,626 -0.11(-1.84%)
Nov 06, 2007 6.083 6.093 6.058 6.076 147,199 +0.01(+0.17%)
Nov 05, 2007 6.037 6.107 6.037 6.065 191,301 -0.03(-0.52%)
Nov 02, 2007 6.149 6.153 6.097 6.097 114,551 -0.07(-1.08%)
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.