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 )

15.94 +0.14 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2010 4.913 4.935 4.892 4.892 171,991 -0.03(-0.58%)
Apr 29, 2010 4.881 4.949 4.881 4.920 310,886 +0.05(+1.10%)
Apr 28, 2010 4.856 4.899 4.856 4.867 476,692 -0.01(-0.15%)
Apr 27, 2010 4.913 4.938 4.860 4.874 142,199 -0.06(-1.23%)
Apr 26, 2010 4.924 4.952 4.924 4.935 178,914 -0.01(-0.14%)
Apr 23, 2010 4.867 4.942 4.867 4.942 151,638 +0.05(+1.02%)
Apr 22, 2010 4.831 4.892 4.831 4.892 109,839 +0.04(+0.73%)
Apr 21, 2010 4.845 4.885 4.842 4.856 147,779 +0.00(+0.07%)
Apr 20, 2010 4.835 4.863 4.831 4.853 139,772 +0.05(+0.97%)
Apr 19, 2010 4.824 4.832 4.774 4.806 155,615 -0.02(-0.42%)
Apr 16, 2010 4.885 4.910 4.824 4.826 133,948 -0.09(-1.84%)
Apr 15, 2010 4.913 4.931 4.899 4.917 125,963 -0.04(-0.79%)
Apr 14, 2010 4.902 4.956 4.902 4.956 151,378 +0.05(+1.09%)
Apr 13, 2010 4.895 4.906 4.877 4.902 152,557 +0.01(+0.15%)
Apr 12, 2010 4.917 4.917 4.877 4.895 110,705 +0.01(+0.22%)
Apr 09, 2010 4.874 4.895 4.856 4.885 101,232 +0.03(+0.61%)
Apr 08, 2010 4.849 4.895 4.795 4.855 291,366 -0.04(-0.82%)
Apr 07, 2010 4.927 4.942 4.881 4.895 171,310 -0.04(-0.80%)
Apr 06, 2010 4.899 4.970 4.899 4.935 228,347 -0.01(-0.29%)
Apr 05, 2010 4.899 4.960 4.899 4.949 136,156 +0.01(+0.14%)
Apr 01, 2010 4.924 4.942 4.942 4.942 101,456 +0.03(+0.65%)
Mar 31, 2010 4.874 4.927 4.870 4.910 223,841 +0.03(+0.58%)
Mar 30, 2010 4.860 4.913 4.838 4.881 174,219 +0.02(+0.40%)
Mar 29, 2010 4.920 4.920 4.838 4.861 237,481 -0.06(-1.12%)
Mar 26, 2010 4.917 4.960 4.881 4.917 278,165 +0.03(+0.66%)
Mar 25, 2010 4.835 4.888 4.835 4.885 160,419 +0.06(+1.26%)
Mar 24, 2010 4.828 4.853 4.824 4.824 155,416 -0.04(-0.81%)
Mar 23, 2010 4.820 4.882 4.820 4.863 172,294 +0.03(+0.63%)
Mar 22, 2010 4.767 4.833 4.767 4.833 103,166 +0.04(+0.93%)
Mar 19, 2010 4.813 4.835 4.788 4.788 140,175 -0.03(-0.67%)
Mar 18, 2010 4.817 4.845 4.803 4.820 94,853 -0.02(-0.51%)
Mar 17, 2010 4.813 4.845 4.803 4.845 139,999 +0.04(+0.74%)
Mar 16, 2010 4.731 4.813 4.731 4.810 319,381 +0.08(+1.67%)
Mar 15, 2010 4.717 4.742 4.710 4.731 221,685 -0.01(-0.31%)
Mar 12, 2010 4.760 4.778 4.745 4.745 92,933 -0.01(-0.30%)
Mar 11, 2010 4.763 4.767 4.703 4.760 208,664 +0.04(+0.83%)
Mar 10, 2010 4.703 4.734 4.703 4.720 184,649 +0.00(+0.07%)
Mar 09, 2010 4.689 4.717 4.661 4.717 213,556 +0.04(+0.82%)
Mar 08, 2010 4.682 4.682 4.665 4.679 118,326 -0.02(-0.45%)
Mar 05, 2010 4.637 4.700 4.637 4.700 192,846 +0.07(+1.43%)
Mar 04, 2010 4.605 4.647 4.605 4.633 194,349 +0.01(+0.23%)
Mar 03, 2010 4.619 4.640 4.605 4.623 110,902 +0.01(+0.15%)
Mar 02, 2010 4.616 4.626 4.602 4.616 154,055 +0.01(+0.16%)
Mar 01, 2010 4.598 4.616 4.588 4.609 172,360 -0.00(-0.08%)
Feb 26, 2010 4.542 4.616 4.542 4.612 248,749 +0.07(+1.54%)
Feb 25, 2010 4.532 4.542 4.511 4.542 120,821 -0.02(-0.53%)
Feb 24, 2010 4.549 4.570 4.537 4.567 151,479 +0.04(+0.92%)
Feb 23, 2010 4.539 4.549 4.500 4.525 142,206 -0.01(-0.15%)
Feb 22, 2010 4.532 4.556 4.518 4.532 221,426 +0.02(+0.54%)
Feb 19, 2010 4.497 4.539 4.479 4.507 130,418 +0.00(+0.07%)
Feb 18, 2010 4.493 4.518 4.465 4.504 209,844 -0.00(-0.07%)
Feb 17, 2010 4.490 4.528 4.490 4.507 96,746 +0.02(+0.55%)
Feb 16, 2010 4.451 4.483 4.410 4.483 107,253 +0.08(+1.83%)
Feb 12, 2010 4.368 4.403 4.403 4.403 117,914 +0.02(+0.38%)
Feb 11, 2010 4.340 4.392 4.340 4.386 124,593 +0.04(+0.98%)
Feb 10, 2010 4.354 4.371 4.329 4.343 120,549 +0.00(+0.00%)
Feb 09, 2010 4.301 4.350 4.294 4.343 105,656 +0.03(+0.81%)
Feb 08, 2010 4.284 4.329 4.284 4.308 78,575 -0.01(-0.16%)
Feb 05, 2010 4.308 4.329 4.238 4.315 296,536 -0.04(-0.88%)
Feb 04, 2010 4.434 4.455 4.354 4.354 119,734 -0.12(-2.66%)
Feb 03, 2010 4.483 4.483 4.448 4.472 118,137 +0.01(+0.31%)
Feb 02, 2010 4.389 4.462 4.389 4.458 56,195 +0.06(+1.35%)
Feb 01, 2010 4.336 4.399 4.336 4.399 98,704 +0.06(+1.29%)
Jan 29, 2010 4.392 4.420 4.333 4.343 219,331 -0.02(-0.56%)
Jan 28, 2010 4.375 4.427 4.340 4.368 218,238 -0.03(-0.64%)
Jan 27, 2010 4.448 4.458 4.368 4.396 224,488 -0.07(-1.49%)
Jan 26, 2010 4.423 4.490 4.423 4.462 150,457 +0.00(+0.08%)
Jan 25, 2010 4.493 4.493 4.448 4.458 143,783 +0.01(+0.16%)
Jan 22, 2010 4.483 4.521 4.451 4.451 128,449 -0.08(-1.77%)
Jan 21, 2010 4.549 4.564 4.504 4.532 166,015 -0.03(-0.61%)
Jan 20, 2010 4.577 4.577 4.525 4.560 147,939 -0.02(-0.53%)
Jan 19, 2010 4.528 4.584 4.528 4.584 75,505 +0.04(+0.92%)
Jan 15, 2010 4.542 4.542 4.542 4.542 121,920 -0.03(-0.68%)
Jan 14, 2010 4.542 4.577 4.542 4.574 125,887 +0.01(+0.15%)
Jan 13, 2010 4.546 4.567 4.535 4.567 151,960 +0.04(+0.85%)
Jan 12, 2010 4.528 4.570 4.525 4.528 152,406 -0.06(-1.22%)
Jan 11, 2010 4.591 4.612 4.567 4.584 116,302 -0.01(-0.30%)
Jan 08, 2010 4.560 4.598 4.532 4.598 146,018 +0.03(+0.69%)
Jan 07, 2010 4.567 4.567 4.528 4.567 257,127 +0.00(+0.00%)
Jan 06, 2010 4.584 4.584 4.556 4.567 125,134 -0.01(-0.23%)
Jan 05, 2010 4.612 4.612 4.577 4.577 112,613 -0.03(-0.76%)
Jan 04, 2010 4.570 4.612 4.549 4.612 129,118 +0.04(+0.84%)
Dec 31, 2009 4.609 4.574 4.574 4.574 184,312 -0.02(-0.46%)
Dec 30, 2009 4.584 4.602 4.574 4.595 180,193 -0.00(-0.08%)
Dec 29, 2009 4.556 4.609 4.556 4.598 130,672 +0.02(+0.46%)
Dec 28, 2009 4.570 4.591 4.553 4.577 152,220 +0.01(+0.23%)
Dec 24, 2009 4.532 4.577 4.532 4.567 68,991 +0.01(+0.15%)
Dec 23, 2009 4.539 4.577 4.532 4.560 170,222 +0.03(+0.62%)
Dec 22, 2009 4.483 4.532 4.483 4.532 216,294 +0.04(+0.93%)
Dec 21, 2009 4.441 4.490 4.441 4.490 206,157 +0.06(+1.34%)
Dec 18, 2009 4.458 4.458 4.406 4.430 153,125 -0.01(-0.31%)
Dec 17, 2009 4.437 4.448 4.406 4.444 165,757 -0.01(-0.31%)
Dec 16, 2009 4.451 4.486 4.441 4.458 118,134 +0.01(+0.15%)
Dec 15, 2009 4.444 4.472 4.444 4.451 92,671 +0.00(+0.00%)
Dec 14, 2009 4.458 4.459 4.434 4.451 225,487 +0.02(+0.47%)
Dec 11, 2009 4.444 4.486 4.420 4.430 215,009 -0.10(-2.24%)
Dec 10, 2009 4.472 4.532 4.472 4.532 139,988 +0.04(+0.93%)
Dec 09, 2009 4.448 4.500 4.423 4.490 207,937 +0.02(+0.55%)
Dec 08, 2009 4.455 4.465 4.437 4.465 187,360 -0.01(-0.23%)
Dec 07, 2009 4.434 4.483 4.434 4.476 93,738 +0.03(+0.71%)
Dec 04, 2009 4.500 4.514 4.437 4.444 170,961 -0.00(-0.08%)
Dec 03, 2009 4.472 4.493 4.448 4.448 172,632 -0.02(-0.55%)
Dec 02, 2009 4.458 4.490 4.458 4.472 144,888 -0.01(-0.16%)
Dec 01, 2009 4.483 4.490 4.465 4.479 300,961 +0.05(+1.02%)
Nov 30, 2009 4.413 4.453 4.406 4.434 160,254 +0.01(+0.32%)
Nov 27, 2009 4.350 4.430 4.350 4.420 84,045 -0.04(-0.86%)
Nov 25, 2009 4.423 4.458 4.423 4.458 209,763 +0.03(+0.71%)
Nov 24, 2009 4.458 4.476 4.407 4.427 345,450 -0.03(-0.63%)
Nov 23, 2009 4.437 4.486 4.423 4.455 310,517 +0.03(+0.79%)
Nov 20, 2009 4.451 4.455 4.403 4.420 328,616 -0.02(-0.55%)
Nov 19, 2009 4.570 4.595 4.413 4.444 692,020 -0.17(-3.71%)
Nov 18, 2009 4.563 4.623 4.556 4.616 131,883 +0.06(+1.23%)
Nov 17, 2009 4.570 4.585 4.553 4.560 128,987 -0.02(-0.38%)
Nov 16, 2009 4.612 4.617 4.577 4.577 137,263 -0.02(-0.43%)
Nov 13, 2009 4.556 4.612 4.553 4.597 150,532 +0.05(+1.12%)
Nov 12, 2009 4.549 4.584 4.528 4.546 187,709 -0.01(-0.31%)
Nov 11, 2009 4.574 4.595 4.556 4.560 130,936 +0.00(+0.05%)
Nov 10, 2009 4.493 4.560 4.490 4.558 119,219 +0.03(+0.65%)
Nov 09, 2009 4.490 4.539 4.490 4.528 132,418 +0.08(+1.73%)
Nov 06, 2009 4.417 4.451 4.417 4.451 81,100 +0.02(+0.55%)
Nov 05, 2009 4.406 4.462 4.403 4.427 222,147 +0.03(+0.72%)
Nov 04, 2009 4.427 4.434 4.368 4.396 337,385 -0.01(-0.16%)
Nov 03, 2009 4.420 4.423 4.396 4.403 82,471 -0.05(-1.02%)
Nov 02, 2009 4.361 4.486 4.361 4.448 121,170 +0.08(+1.76%)
Oct 30, 2009 4.458 4.483 4.346 4.371 173,279 -0.09(-1.96%)
Oct 29, 2009 4.430 4.518 4.420 4.458 315,772 +0.07(+1.51%)
Oct 28, 2009 4.518 4.528 4.392 4.392 217,871 -0.12(-2.63%)
Oct 27, 2009 4.507 4.535 4.497 4.511 198,278 -0.00(-0.05%)
Oct 26, 2009 4.556 4.593 4.497 4.513 271,854 -0.03(-0.72%)
Oct 23, 2009 4.563 4.563 4.535 4.546 211,363 -0.02(-0.53%)
Oct 22, 2009 4.563 4.574 4.518 4.570 173,608 +0.03(+0.69%)
Oct 21, 2009 4.532 4.577 4.532 4.539 110,246 -0.00(-0.08%)
Oct 20, 2009 4.551 4.563 4.542 4.542 275,340 +0.00(+0.08%)
Oct 19, 2009 4.490 4.539 4.486 4.539 176,361 +0.04(+0.93%)
Oct 16, 2009 4.500 4.539 4.490 4.497 232,579 -0.02(-0.46%)
Oct 15, 2009 4.553 4.560 4.514 4.518 155,672 -0.04(-0.92%)
Oct 14, 2009 4.472 4.560 4.472 4.560 200,067 +0.06(+1.32%)
Oct 13, 2009 4.525 4.542 4.479 4.500 197,677 -0.03(-0.69%)
Oct 12, 2009 4.549 4.567 4.532 4.532 151,350 -0.02(-0.46%)
Oct 09, 2009 4.546 4.574 4.530 4.553 119,087 +0.02(+0.54%)
Oct 08, 2009 4.497 4.560 4.493 4.528 209,789 +0.03(+0.78%)
Oct 07, 2009 4.448 4.493 4.448 4.493 135,953 +0.02(+0.47%)
Oct 06, 2009 4.434 4.472 4.430 4.472 242,058 +0.03(+0.79%)
Oct 05, 2009 4.378 4.446 4.371 4.437 155,884 +0.05(+1.20%)
Oct 02, 2009 4.287 4.406 4.287 4.385 117,519 -0.05(-1.22%)
Oct 01, 2009 4.507 4.507 4.423 4.439 218,936 -0.05(-1.13%)
Sep 30, 2009 4.427 4.511 4.403 4.490 215,321 +0.09(+1.99%)
Sep 29, 2009 4.469 4.469 4.389 4.402 211,008 -0.10(-2.25%)
Sep 28, 2009 4.455 4.528 4.423 4.504 327,606 +0.13(+2.87%)
Sep 25, 2009 4.357 4.396 4.357 4.378 174,936 +0.02(+0.48%)
Sep 24, 2009 4.469 4.500 4.357 4.357 287,343 -0.12(-2.65%)
Sep 23, 2009 4.469 4.533 4.469 4.476 233,386 +0.02(+0.39%)
Sep 22, 2009 4.507 4.521 4.455 4.458 230,006 +0.00(+0.07%)
Sep 21, 2009 4.458 4.485 4.448 4.455 263,918 -0.03(-0.62%)
Sep 18, 2009 4.560 4.563 4.473 4.483 218,910 -0.05(-1.00%)
Sep 17, 2009 4.605 4.612 4.525 4.528 217,233 -0.05(-0.99%)
Sep 16, 2009 4.570 4.588 4.546 4.574 205,682 +0.03(+0.69%)
Sep 15, 2009 4.476 4.542 4.476 4.542 244,213 +0.06(+1.33%)
Sep 14, 2009 4.437 4.486 4.431 4.483 156,510 +0.03(+0.71%)
Sep 11, 2009 4.532 4.532 4.451 4.451 190,600 -0.13(-2.75%)
Sep 10, 2009 4.539 4.577 4.521 4.577 390,827 +0.05(+1.00%)
Sep 09, 2009 4.521 4.542 4.511 4.532 324,192 +0.01(+0.15%)
Sep 08, 2009 4.483 4.535 4.465 4.525 269,316 +0.08(+1.81%)
Sep 04, 2009 4.368 4.444 4.364 4.444 199,191 +0.06(+1.35%)
Sep 03, 2009 4.329 4.385 4.329 4.385 236,469 +0.06(+1.29%)
Sep 02, 2009 4.277 4.333 4.263 4.329 312,678 +0.07(+1.64%)
Sep 01, 2009 4.396 4.396 4.259 4.259 340,614 -0.12(-2.79%)
Aug 31, 2009 4.378 4.385 4.350 4.382 267,573 -0.00(-0.08%)
Aug 28, 2009 4.375 4.406 4.368 4.385 236,543 +0.01(+0.28%)
Aug 27, 2009 4.406 4.423 4.368 4.373 277,690 -0.07(-1.53%)
Aug 26, 2009 4.427 4.479 4.427 4.441 168,897 -0.01(-0.31%)
Aug 25, 2009 4.413 4.462 4.413 4.455 207,740 +0.05(+1.03%)
Aug 24, 2009 4.423 4.455 4.403 4.410 305,354 -0.03(-0.63%)
Aug 21, 2009 4.441 4.444 4.396 4.437 204,005 +0.03(+0.79%)
Aug 20, 2009 4.284 4.423 4.284 4.403 373,006 +0.10(+2.36%)
Aug 19, 2009 4.210 4.312 4.203 4.301 249,886 +0.06(+1.48%)
Aug 18, 2009 4.217 4.263 4.200 4.238 256,256 +0.05(+1.15%)
Aug 17, 2009 4.245 4.245 4.182 4.190 148,428 -0.11(-2.47%)
Aug 14, 2009 4.343 4.356 4.277 4.296 193,464 -0.05(-1.09%)
Aug 13, 2009 4.361 4.361 4.341 4.344 122,207 +0.00(+0.05%)
Aug 12, 2009 4.329 4.354 4.322 4.341 161,908 +0.03(+0.61%)
Aug 11, 2009 4.161 4.361 4.161 4.315 137,664 -0.02(-0.40%)
Aug 10, 2009 4.308 4.336 4.291 4.333 163,926 +0.03(+0.73%)
Aug 07, 2009 4.284 4.322 4.284 4.301 138,829 +0.04(+0.98%)
Aug 06, 2009 4.301 4.375 4.245 4.259 174,549 -0.06(-1.38%)
Aug 05, 2009 4.371 4.371 4.277 4.319 264,115 -0.02(-0.48%)
Aug 04, 2009 4.336 4.354 4.315 4.340 172,460 -0.01(-0.24%)
Aug 03, 2009 4.291 4.354 4.283 4.350 311,507 +0.09(+2.22%)
Jul 31, 2009 4.249 4.277 4.230 4.256 226,231 +0.02(+0.50%)
Jul 30, 2009 4.228 4.266 4.224 4.235 320,285 +0.05(+1.25%)
Jul 29, 2009 4.179 4.224 4.179 4.182 248,855 -0.02(-0.42%)
Jul 28, 2009 4.193 4.200 4.127 4.200 282,655 -0.01(-0.25%)
Jul 27, 2009 4.193 4.214 4.175 4.210 221,609 +0.01(+0.17%)
Jul 24, 2009 4.228 4.245 4.196 4.203 835 -0.02(-0.50%)
Jul 23, 2009 4.249 4.256 4.214 4.224 382,341 +0.05(+1.17%)
Jul 22, 2009 4.172 4.175 4.138 4.175 205,230 +0.00(+0.08%)
Jul 21, 2009 4.165 4.179 4.137 4.172 199,040 +0.01(+0.25%)
Jul 20, 2009 4.158 4.161 4.133 4.161 172,583 -0.01(-0.17%)
Jul 17, 2009 4.161 4.172 4.120 4.168 266,920 +0.02(+0.59%)
Jul 16, 2009 4.102 4.144 4.074 4.144 236,274 +0.03(+0.85%)
Jul 15, 2009 4.018 4.120 4.015 4.109 259,731 +0.12(+3.07%)
Jul 14, 2009 3.920 3.997 3.920 3.987 157,896 +0.05(+1.24%)
Jul 13, 2009 3.890 3.945 3.890 3.938 142,550 +0.04(+1.08%)
Jul 10, 2009 3.892 3.903 3.885 3.896 136,516 -0.01(-0.18%)
Jul 09, 2009 3.917 3.917 3.885 3.903 258,901 +0.05(+1.18%)
Jul 08, 2009 3.857 3.885 3.836 3.857 224,245 -0.02(-0.55%)
Jul 07, 2009 3.906 3.927 3.878 3.879 175,339 -0.03(-0.88%)
Jul 06, 2009 3.889 3.938 3.878 3.913 127,361 -0.04(-1.06%)
Jul 02, 2009 3.980 3.990 3.955 3.955 207,368 -0.07(-1.74%)
Jul 01, 2009 3.990 4.064 3.983 4.025 426,104 +0.02(+0.61%)
Jun 30, 2009 3.955 4.001 3.927 4.001 348,493 +0.02(+0.44%)
Jun 29, 2009 3.931 3.985 3.931 3.983 288,792 +0.04(+1.06%)
Jun 26, 2009 3.917 3.966 3.917 3.941 216,146 -0.01(-0.35%)
Jun 25, 2009 3.916 3.959 3.913 3.955 341,718 +0.04(+0.98%)
Jun 24, 2009 3.878 3.920 3.878 3.917 335,376 +0.04(+1.08%)
Jun 23, 2009 4.140 4.140 3.857 3.875 257,977 -0.03(-0.89%)
Jun 22, 2009 3.997 3.997 3.882 3.910 212,540 -0.11(-2.70%)
Jun 19, 2009 3.994 4.018 3.990 4.018 305,511 +0.03(+0.88%)
Jun 18, 2009 3.952 3.990 3.931 3.983 202,497 +0.04(+0.97%)
Jun 17, 2009 3.924 3.948 3.906 3.945 318,608 +0.00(+0.00%)
Jun 16, 2009 3.934 3.955 3.906 3.945 239,293 +0.03(+0.71%)
Jun 15, 2009 3.934 3.938 3.878 3.917 259,711 -0.05(-1.23%)
Jun 12, 2009 3.966 3.969 3.945 3.966 179,421 -0.01(-0.18%)
Jun 11, 2009 3.976 4.001 3.948 3.973 226,226 -0.05(-1.30%)
Jun 10, 2009 4.025 4.046 3.980 4.025 345,986 +0.03(+0.70%)
Jun 09, 2009 3.997 4.018 3.980 3.997 198,367 +0.01(+0.18%)
Jun 08, 2009 3.969 3.990 3.945 3.990 354,889 -0.01(-0.26%)
Jun 05, 2009 4.011 4.050 3.988 4.001 367,179 +0.00(+0.00%)
Jun 04, 2009 3.931 4.004 3.931 4.001 248,976 +0.05(+1.24%)
Jun 03, 2009 3.920 3.952 3.899 3.952 255,146 -0.02(-0.44%)
Jun 02, 2009 3.913 3.976 3.913 3.969 259,808 +0.01(+0.35%)
Jun 01, 2009 3.861 3.969 3.861 3.955 322,437 +0.09(+2.44%)
May 29, 2009 3.802 3.861 3.795 3.861 569,015 +0.05(+1.19%)
May 28, 2009 3.826 3.854 3.805 3.816 440,735 -0.00(-0.09%)
May 27, 2009 3.802 3.843 3.791 3.819 300,514 +0.00(+0.09%)
May 26, 2009 3.795 3.843 3.786 3.816 268,182 -0.00(-0.09%)
May 22, 2009 3.791 3.836 3.788 3.819 219,952 +0.03(+0.74%)
May 21, 2009 3.795 3.795 3.736 3.791 251,886 -0.01(-0.37%)
May 20, 2009 3.802 3.843 3.791 3.805 228,292 +0.00(+0.09%)
May 19, 2009 3.784 3.805 3.783 3.802 224,892 +0.02(+0.46%)
May 18, 2009 3.756 3.809 3.725 3.784 153,208 +0.07(+1.88%)
May 15, 2009 3.739 3.798 3.707 3.714 152,380 -0.03(-0.75%)
May 14, 2009 3.672 3.746 3.672 3.742 207,674 +0.08(+2.10%)
May 13, 2009 3.711 3.721 3.644 3.665 247,951 -0.10(-2.69%)
May 12, 2009 3.756 3.784 3.739 3.767 178,373 +0.01(+0.19%)
May 11, 2009 3.770 3.781 3.721 3.760 233,020 -0.08(-2.00%)
May 08, 2009 3.795 3.861 3.732 3.836 398,131 +0.06(+1.67%)
May 07, 2009 3.833 3.851 3.739 3.774 145,248 -0.06(-1.46%)
May 06, 2009 3.774 3.829 3.749 3.829 364,411 +0.06(+1.48%)
May 05, 2009 3.774 3.805 3.742 3.774 219,740 -0.03(-0.92%)
May 04, 2009 3.798 3.913 3.774 3.809 618,733 -0.00(-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.