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 )

15.78 -0.04 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2007 6.202 6.222 6.163 6.163 144,335 -0.08(-1.29%)
Oct 31, 2007 6.198 6.278 6.198 6.243 182,423 +0.06(+0.96%)
Oct 30, 2007 6.184 6.219 6.184 6.184 209,629 -0.03(-0.45%)
Oct 29, 2007 6.226 6.233 6.205 6.212 97,941 +0.01(+0.11%)
Oct 26, 2007 6.188 6.209 6.125 6.205 224,235 +0.06(+0.91%)
Oct 25, 2007 6.111 6.149 6.100 6.149 188,895 +0.03(+0.46%)
Oct 24, 2007 6.086 6.121 6.051 6.121 264,614 +0.04(+0.63%)
Oct 23, 2007 6.076 6.093 6.048 6.083 107,392 +0.04(+0.69%)
Oct 22, 2007 6.023 6.051 5.985 6.041 207,338 +0.01(+0.17%)
Oct 19, 2007 6.118 6.118 6.030 6.030 141,471 -0.09(-1.54%)
Oct 18, 2007 6.093 6.132 6.093 6.125 99,660 +0.01(+0.11%)
Oct 17, 2007 6.139 6.163 6.107 6.118 117,129 -0.00(-0.06%)
Oct 16, 2007 6.132 6.156 6.121 6.121 127,152 -0.01(-0.17%)
Oct 15, 2007 6.090 6.202 6.090 6.132 135,171 -0.07(-1.18%)
Oct 12, 2007 6.209 6.222 6.198 6.205 92,500 +0.01(+0.11%)
Oct 11, 2007 6.243 6.250 6.198 6.198 148,917 -0.03(-0.45%)
Oct 10, 2007 6.223 6.243 6.219 6.226 148,917 -0.01(-0.11%)
Oct 09, 2007 6.254 6.258 6.219 6.233 130,589 -0.00(-0.06%)
Oct 08, 2007 6.240 6.261 6.236 6.236 43,529 -0.03(-0.50%)
Oct 05, 2007 6.257 6.289 6.257 6.268 108,537 +0.03(+0.45%)
Oct 04, 2007 6.233 6.257 6.223 6.240 91,927 +0.00(+0.06%)
Oct 03, 2007 6.243 6.257 6.233 6.236 106,533 -0.03(-0.45%)
Oct 02, 2007 6.233 6.272 6.233 6.264 107,678 +0.02(+0.28%)
Oct 01, 2007 6.229 6.261 6.226 6.247 252,013 +0.02(+0.28%)
Sep 28, 2007 6.216 6.250 6.212 6.229 184,428 -0.01(-0.17%)
Sep 27, 2007 6.202 6.240 6.202 6.240 68,158 +0.03(+0.51%)
Sep 26, 2007 6.205 6.216 6.181 6.209 168,391 +0.03(+0.45%)
Sep 25, 2007 6.188 6.198 6.167 6.181 170,109 -0.02(-0.28%)
Sep 24, 2007 6.216 6.257 6.198 6.198 114,838 -0.02(-0.28%)
Sep 21, 2007 6.209 6.223 6.195 6.216 105,960 +0.02(+0.39%)
Sep 20, 2007 6.243 6.254 6.188 6.191 173,259 -0.06(-0.95%)
Sep 19, 2007 6.278 6.278 6.223 6.250 166,672 +0.02(+0.34%)
Sep 18, 2007 6.111 6.233 6.111 6.229 212,779 +0.14(+2.24%)
Sep 17, 2007 6.153 6.160 6.090 6.093 117,988 -0.07(-1.13%)
Sep 14, 2007 6.170 6.195 6.163 6.163 81,904 -0.04(-0.68%)
Sep 13, 2007 6.216 6.236 6.195 6.205 142,617 +0.00(+0.06%)
Sep 12, 2007 6.257 6.257 6.191 6.202 218,793 -0.17(-2.74%)
Sep 11, 2007 6.327 6.383 6.327 6.376 59,566 +0.05(+0.77%)
Sep 10, 2007 6.334 6.369 6.299 6.327 112,833 +0.00(+0.00%)
Sep 07, 2007 6.376 6.376 6.324 6.327 71,881 -0.09(-1.36%)
Sep 06, 2007 6.397 6.425 6.397 6.415 117,129 +0.00(+0.05%)
Sep 05, 2007 6.376 6.411 6.352 6.411 178,700 +0.00(+0.05%)
Sep 04, 2007 6.397 6.415 6.359 6.408 185,287 +0.01(+0.16%)
Aug 31, 2007 6.376 6.404 6.352 6.397 128,298 +0.07(+1.16%)
Aug 30, 2007 6.299 6.345 6.299 6.324 45,534 -0.00(-0.06%)
Aug 29, 2007 6.313 6.341 6.303 6.327 143,762 +0.06(+0.89%)
Aug 28, 2007 6.404 6.404 6.264 6.271 128,298 -0.13(-2.02%)
Aug 27, 2007 6.397 6.456 6.390 6.401 149,776 -0.04(-0.65%)
Aug 24, 2007 6.380 6.442 6.380 6.442 135,457 +0.06(+0.99%)
Aug 23, 2007 6.376 6.453 6.362 6.380 169,823 +0.02(+0.38%)
Aug 22, 2007 6.271 6.369 6.271 6.355 196,169 +0.10(+1.56%)
Aug 21, 2007 6.212 6.271 6.191 6.257 128,011 +0.05(+0.79%)
Aug 20, 2007 6.216 6.240 6.181 6.209 172,973 +0.06(+1.02%)
Aug 17, 2007 5.954 6.153 5.943 6.146 246,286 +0.34(+5.83%)
Aug 16, 2007 5.835 5.835 5.426 5.807 526,365 -0.06(-1.07%)
Aug 15, 2007 5.999 6.016 5.870 5.870 495,150 -0.15(-2.44%)
Aug 14, 2007 6.236 6.250 6.016 6.016 308,144 -0.22(-3.53%)
Aug 13, 2007 6.292 6.292 6.236 6.236 87,918 +0.00(+0.00%)
Aug 10, 2007 6.243 6.268 6.202 6.236 129,729 -0.06(-0.94%)
Aug 09, 2007 6.303 6.373 6.282 6.296 168,391 -0.06(-0.93%)
Aug 08, 2007 6.313 6.380 6.313 6.355 129,443 +0.05(+0.72%)
Aug 07, 2007 6.257 6.310 6.243 6.310 104,814 +0.05(+0.72%)
Aug 06, 2007 6.320 6.320 6.226 6.264 151,494 -0.03(-0.50%)
Aug 03, 2007 6.320 6.345 6.296 6.296 60,712 -0.05(-0.77%)
Aug 02, 2007 6.348 6.383 6.334 6.345 170,109 +0.02(+0.28%)
Aug 01, 2007 6.352 6.380 6.289 6.327 131,161 -0.06(-0.98%)
Jul 31, 2007 6.415 6.459 6.383 6.390 150,635 -0.01(-0.11%)
Jul 30, 2007 6.310 6.401 6.310 6.397 172,114 +0.05(+0.77%)
Jul 27, 2007 6.216 6.362 6.212 6.348 345,087 +0.15(+2.48%)
Jul 26, 2007 6.285 6.303 6.184 6.195 293,539 -0.17(-2.74%)
Jul 25, 2007 6.411 6.449 6.334 6.369 236,835 -0.06(-0.87%)
Jul 24, 2007 6.516 6.523 6.397 6.425 181,564 -0.13(-2.02%)
Jul 23, 2007 6.617 6.666 6.537 6.558 261,750 -0.04(-0.58%)
Jul 20, 2007 6.586 6.624 6.579 6.596 108,251 -0.02(-0.32%)
Jul 19, 2007 6.638 6.638 6.610 6.617 109,396 +0.01(+0.11%)
Jul 18, 2007 6.596 6.628 6.586 6.610 97,082 -0.02(-0.32%)
Jul 17, 2007 6.642 6.669 6.624 6.631 101,378 -0.03(-0.42%)
Jul 16, 2007 6.718 6.718 6.645 6.659 159,513 -0.04(-0.57%)
Jul 13, 2007 6.718 6.718 6.683 6.697 117,988 +0.01(+0.16%)
Jul 12, 2007 6.652 6.694 6.652 6.687 93,073 +0.04(+0.63%)
Jul 11, 2007 6.638 6.708 6.638 6.645 115,410 -0.02(-0.37%)
Jul 10, 2007 6.711 6.717 6.642 6.669 136,316 -0.04(-0.57%)
Jul 09, 2007 6.767 6.767 6.690 6.708 65,580 -0.07(-1.03%)
Jul 06, 2007 6.760 6.778 6.711 6.778 107,965 +0.04(+0.57%)
Jul 05, 2007 6.739 6.746 6.715 6.739 86,200 -0.01(-0.10%)
Jul 03, 2007 6.764 6.764 6.722 6.746 118,847 +0.03(+0.42%)
Jul 02, 2007 6.635 6.722 6.635 6.718 103,096 +0.05(+0.73%)
Jun 29, 2007 6.659 6.669 6.649 6.669 268,051 +0.06(+0.90%)
Jun 28, 2007 6.621 6.645 6.607 6.610 110,542 +0.00(+0.05%)
Jun 27, 2007 6.575 6.621 6.575 6.607 111,401 +0.03(+0.48%)
Jun 26, 2007 6.600 6.603 6.554 6.575 165,527 -0.02(-0.37%)
Jun 25, 2007 6.649 6.649 6.582 6.600 85,627 -0.05(-0.74%)
Jun 22, 2007 6.662 6.662 6.593 6.649 125,720 +0.00(+0.00%)
Jun 21, 2007 6.645 6.649 6.624 6.649 123,143 +0.02(+0.26%)
Jun 20, 2007 6.652 6.662 6.624 6.631 140,325 -0.01(-0.11%)
Jun 19, 2007 6.662 6.662 6.624 6.638 155,504 -0.02(-0.26%)
Jun 18, 2007 6.680 6.680 6.638 6.655 101,378 +0.01(+0.16%)
Jun 15, 2007 6.666 6.687 6.628 6.645 325,899 +0.01(+0.21%)
Jun 14, 2007 6.680 6.680 6.610 6.631 192,447 -0.02(-0.26%)
Jun 13, 2007 6.687 6.687 6.628 6.649 202,756 -0.13(-1.91%)
Jun 12, 2007 6.806 6.809 6.757 6.778 156,649 -0.05(-0.77%)
Jun 11, 2007 6.809 6.830 6.795 6.830 64,435 +0.03(+0.41%)
Jun 08, 2007 6.725 6.802 6.725 6.802 179,559 +0.05(+0.72%)
Jun 07, 2007 6.841 6.844 6.732 6.753 154,931 -0.07(-1.02%)
Jun 06, 2007 6.862 6.865 6.809 6.823 180,132 -0.05(-0.71%)
Jun 05, 2007 6.886 6.900 6.862 6.872 111,401 -0.01(-0.10%)
Jun 04, 2007 6.889 6.889 6.869 6.879 154,358 +0.00(+0.05%)
Jun 01, 2007 6.858 6.886 6.855 6.875 137,175 +0.02(+0.31%)
May 31, 2007 6.820 6.862 6.813 6.855 179,559 +0.03(+0.51%)
May 30, 2007 6.795 6.820 6.781 6.820 272,346 +0.01(+0.15%)
May 29, 2007 6.823 6.872 6.795 6.809 352,246 -0.01(-0.15%)
May 25, 2007 6.816 6.834 6.785 6.820 131,734 +0.02(+0.26%)
May 24, 2007 6.900 6.908 6.774 6.802 347,951 -0.10(-1.42%)
May 23, 2007 6.886 6.907 6.858 6.900 198,174 +0.03(+0.46%)
May 22, 2007 6.879 6.896 6.851 6.869 146,626 -0.01(-0.10%)
May 21, 2007 6.935 6.942 6.862 6.875 246,000 -0.06(-0.86%)
May 18, 2007 6.900 6.942 6.900 6.935 105,387 +0.03(+0.46%)
May 17, 2007 6.910 6.928 6.889 6.903 161,231 +0.00(+0.00%)
May 16, 2007 6.869 6.921 6.869 6.903 202,470 +0.02(+0.36%)
May 15, 2007 6.907 6.928 6.879 6.879 157,795 -0.02(-0.30%)
May 14, 2007 6.935 6.945 6.886 6.900 133,166 -0.01(-0.15%)
May 11, 2007 6.893 6.917 6.889 6.910 167,245 +0.03(+0.41%)
May 10, 2007 6.931 6.931 6.879 6.882 166,386 -0.04(-0.55%)
May 09, 2007 6.914 6.924 6.896 6.921 253,732 -0.01(-0.15%)
May 08, 2007 6.959 6.959 6.914 6.931 178,128 -0.01(-0.15%)
May 07, 2007 6.966 6.966 6.924 6.942 123,715 -0.01(-0.15%)
May 04, 2007 6.952 6.980 6.938 6.952 140,612 +0.00(+0.05%)
May 03, 2007 6.942 6.966 6.931 6.949 160,945 -0.01(-0.10%)
May 02, 2007 6.966 6.984 6.935 6.956 204,188 -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.