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
Dynex Capital
(NY:
DX
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
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 (%)
Jan 31, 2017
9.033
9.046
8.832
8.966
248,800
-0.01(-0.15%)
Jan 30, 2017
8.993
9.087
8.952
8.979
292,483
-0.05(-0.59%)
Jan 27, 2017
9.154
9.154
9.020
9.033
90,837
-0.04(-0.44%)
Jan 26, 2017
9.060
9.127
9.020
9.073
167,340
+0.03(+0.30%)
Jan 25, 2017
9.033
9.100
9.020
9.046
169,671
-0.04(-0.44%)
Jan 24, 2017
9.154
9.154
9.073
9.087
174,004
-0.01(-0.15%)
Jan 23, 2017
9.006
9.167
9.006
9.100
97,297
+0.04(+0.44%)
Jan 20, 2017
9.073
9.140
9.033
9.060
113,290
-0.01(-0.15%)
Jan 19, 2017
9.033
9.100
9.020
9.073
143,407
+0.05(+0.60%)
Jan 18, 2017
9.087
9.087
8.952
9.020
261,267
-0.05(-0.59%)
Jan 17, 2017
9.140
9.194
9.046
9.073
223,175
-0.08(-0.88%)
Jan 13, 2017
9.154
9.154
9.154
0
-0.08(-0.87%)
Jan 12, 2017
9.315
9.342
9.167
9.234
134,726
-0.08(-0.86%)
Jan 11, 2017
9.301
9.416
9.275
9.315
260,080
+0.01(+0.14%)
Jan 10, 2017
9.261
9.369
9.194
9.301
272,328
+0.09(+1.02%)
Jan 09, 2017
9.301
9.355
9.194
9.207
159,146
-0.05(-0.58%)
Jan 06, 2017
9.395
9.395
9.248
9.261
106,438
-0.15(-1.57%)
Jan 05, 2017
9.409
9.436
9.288
9.409
186,122
+0.01(+0.14%)
Jan 04, 2017
9.355
9.422
9.355
9.395
173,633
+0.04(+0.43%)
Jan 03, 2017
9.181
9.355
9.127
9.355
294,954
+0.20(+2.20%)
Dec 30, 2016
9.154
9.154
9.154
0
-0.09(-1.02%)
Dec 29, 2016
9.181
9.342
9.181
9.248
267,819
+0.04(+0.44%)
Dec 28, 2016
9.207
9.254
9.100
9.207
236,586
+0.05(+0.59%)
Dec 27, 2016
9.154
9.232
9.154
9.154
244,523
-0.04(-0.42%)
Dec 23, 2016
9.193
9.193
9.193
0
+0.03(+0.28%)
Dec 22, 2016
9.180
9.219
9.089
9.167
158,114
+0.00(+0.00%)
Dec 21, 2016
9.219
9.245
9.128
9.167
143,830
-0.04(-0.42%)
Dec 20, 2016
9.219
9.284
9.141
9.206
182,002
-0.03(-0.28%)
Dec 19, 2016
9.115
9.258
9.102
9.232
353,393
+0.09(+1.00%)
Dec 16, 2016
8.880
9.167
8.880
9.141
1,603,665
+0.27(+3.08%)
Dec 15, 2016
9.024
9.063
8.867
8.867
350,224
-0.20(-2.16%)
Dec 14, 2016
9.154
9.199
9.037
9.063
350,480
-0.04(-0.43%)
Dec 13, 2016
9.180
9.180
9.076
9.102
413,158
-0.08(-0.85%)
Dec 12, 2016
9.180
9.245
9.141
9.180
346,894
+0.01(+0.14%)
Dec 09, 2016
9.050
9.192
9.050
9.167
329,534
+0.09(+1.00%)
Dec 08, 2016
9.024
9.095
8.985
9.076
171,075
+0.05(+0.58%)
Dec 07, 2016
8.972
9.089
8.958
9.024
262,623
+0.05(+0.58%)
Dec 06, 2016
8.945
9.011
8.945
8.972
146,995
+0.01(+0.15%)
Dec 05, 2016
8.724
8.958
8.711
8.958
147,015
+0.23(+2.69%)
Dec 02, 2016
8.789
8.815
8.698
8.724
165,893
+0.00(+0.00%)
Dec 01, 2016
8.958
9.037
8.679
8.724
281,552
-0.27(-3.04%)
Nov 30, 2016
9.154
9.167
8.972
8.998
154,859
-0.17(-1.85%)
Nov 29, 2016
9.115
9.206
9.100
9.167
130,865
+0.08(+0.86%)
Nov 28, 2016
9.115
9.141
9.024
9.089
120,954
+0.00(+0.00%)
Nov 25, 2016
9.024
9.128
8.998
9.089
52,998
+0.08(+0.87%)
Nov 23, 2016
9.011
9.011
9.011
0
-0.09(-1.00%)
Nov 22, 2016
8.972
9.154
8.972
9.102
163,079
+0.14(+1.60%)
Nov 21, 2016
8.919
9.026
8.919
8.958
211,359
+0.07(+0.73%)
Nov 18, 2016
8.815
8.906
8.802
8.893
192,924
+0.07(+0.74%)
Nov 17, 2016
8.880
8.958
8.789
8.828
130,644
-0.03(-0.29%)
Nov 16, 2016
8.789
8.945
8.789
8.854
204,201
+0.07(+0.74%)
Nov 15, 2016
8.841
8.880
8.685
8.789
150,472
-0.04(-0.44%)
Nov 14, 2016
8.893
8.945
8.802
8.828
149,619
-0.04(-0.44%)
Nov 11, 2016
8.724
8.945
8.724
8.867
304,293
+0.14(+1.64%)
Nov 10, 2016
8.841
8.867
8.620
8.724
243,860
-0.07(-0.74%)
Nov 09, 2016
8.620
8.815
8.620
8.789
221,254
+0.04(+0.45%)
Nov 08, 2016
8.685
8.828
8.685
8.750
125,927
-0.01(-0.15%)
Nov 07, 2016
8.789
8.867
8.750
8.763
232,914
+0.05(+0.60%)
Nov 04, 2016
8.685
8.789
8.659
8.711
164,107
+0.05(+0.60%)
Nov 03, 2016
8.607
8.724
8.594
8.659
178,268
+0.09(+1.06%)
Nov 02, 2016
8.529
8.620
8.490
8.568
390,585
+0.08(+0.92%)
Nov 01, 2016
8.945
8.985
8.451
8.490
435,725
-0.46(-5.09%)
Oct 31, 2016
8.985
8.985
8.880
8.945
129,700
+0.03(+0.29%)
Oct 28, 2016
8.945
9.011
8.880
8.919
111,713
-0.01(-0.15%)
Oct 27, 2016
9.063
9.102
8.919
8.932
186,015
-0.13(-1.44%)
Oct 26, 2016
9.167
9.254
9.043
9.063
241,268
-0.14(-1.56%)
Oct 25, 2016
9.167
9.232
9.076
9.206
169,659
+0.04(+0.43%)
Oct 24, 2016
9.037
9.180
9.037
9.167
89,197
+0.12(+1.29%)
Oct 21, 2016
8.932
9.082
8.932
9.050
75,972
+0.05(+0.58%)
Oct 20, 2016
8.972
9.024
8.958
8.998
74,210
+0.03(+0.29%)
Oct 19, 2016
8.958
9.050
8.945
8.972
87,038
+0.01(+0.15%)
Oct 18, 2016
8.893
9.011
8.854
8.958
140,501
+0.09(+1.03%)
Oct 17, 2016
8.932
8.985
8.854
8.867
119,127
-0.05(-0.58%)
Oct 14, 2016
8.998
9.024
8.906
8.919
97,858
-0.07(-0.72%)
Oct 13, 2016
8.919
9.050
8.919
8.985
85,409
+0.03(+0.29%)
Oct 12, 2016
8.867
9.050
8.867
8.958
88,744
+0.08(+0.88%)
Oct 11, 2016
8.880
8.971
8.841
8.880
117,326
-0.04(-0.44%)
Oct 10, 2016
8.815
8.972
8.815
8.919
122,527
+0.08(+0.88%)
Oct 07, 2016
8.854
8.887
8.750
8.841
128,978
+0.04(+0.44%)
Oct 06, 2016
8.880
8.906
8.737
8.802
178,842
-0.08(-0.88%)
Oct 05, 2016
9.076
9.102
8.880
8.880
176,709
-0.16(-1.73%)
Oct 04, 2016
9.245
9.264
8.998
9.037
255,071
-0.21(-2.25%)
Oct 03, 2016
9.310
9.388
9.219
9.245
283,013
-0.14(-1.53%)
Sep 30, 2016
9.312
9.413
9.306
9.388
286,948
+0.08(+0.82%)
Sep 29, 2016
9.363
9.401
9.236
9.312
123,433
-0.03(-0.27%)
Sep 28, 2016
9.338
9.426
9.249
9.338
161,462
+0.01(+0.14%)
Sep 27, 2016
9.312
9.413
9.312
9.325
420,791
-0.01(-0.14%)
Sep 26, 2016
9.426
9.489
9.338
9.338
129,065
-0.08(-0.81%)
Sep 23, 2016
9.413
9.502
9.401
9.413
99,306
-0.06(-0.67%)
Sep 22, 2016
9.401
9.502
9.401
9.477
164,518
+0.10(+1.08%)
Sep 21, 2016
9.376
9.402
9.262
9.376
146,788
+0.05(+0.54%)
Sep 20, 2016
9.376
9.413
9.300
9.325
87,927
+0.01(+0.14%)
Sep 19, 2016
9.173
9.363
9.173
9.312
113,539
+0.14(+1.52%)
Sep 16, 2016
9.274
9.274
9.122
9.173
302,520
-0.08(-0.82%)
Sep 15, 2016
9.249
9.289
9.186
9.249
114,288
+0.05(+0.55%)
Sep 14, 2016
9.173
9.262
9.122
9.198
102,330
+0.05(+0.55%)
Sep 13, 2016
9.249
9.287
9.141
9.148
140,761
-0.11(-1.23%)
Sep 12, 2016
9.173
9.312
9.072
9.262
206,264
+0.08(+0.83%)
Sep 09, 2016
9.553
9.591
9.173
9.186
178,238
-0.40(-4.22%)
Sep 08, 2016
9.578
9.629
9.540
9.591
130,204
+0.00(+0.00%)
Sep 07, 2016
9.527
9.616
9.502
9.591
182,608
+0.09(+0.93%)
Sep 06, 2016
9.363
9.553
9.338
9.502
228,117
+0.10(+1.08%)
Sep 02, 2016
9.338
9.401
9.401
9.401
178,462
+0.09(+0.95%)
Sep 01, 2016
9.300
9.312
9.173
9.312
113,830
+0.01(+0.14%)
Aug 31, 2016
9.312
9.338
9.236
9.300
185,724
-0.01(-0.14%)
Aug 30, 2016
9.338
9.338
9.262
9.312
118,128
+0.00(+0.00%)
Aug 29, 2016
9.224
9.388
9.224
9.312
101,875
+0.05(+0.55%)
Aug 26, 2016
9.489
9.489
9.249
9.262
190,129
-0.20(-2.14%)
Aug 25, 2016
9.477
9.502
9.439
9.464
110,300
+0.01(+0.13%)
Aug 24, 2016
9.489
9.489
9.388
9.451
131,734
-0.04(-0.40%)
Aug 23, 2016
9.477
9.565
9.426
9.489
159,573
+0.05(+0.54%)
Aug 22, 2016
9.401
9.439
9.350
9.439
109,333
+0.06(+0.67%)
Aug 19, 2016
9.426
9.426
9.338
9.376
105,939
-0.05(-0.54%)
Aug 18, 2016
9.413
9.489
9.363
9.426
147,441
+0.05(+0.54%)
Aug 17, 2016
9.274
9.388
9.274
9.376
142,080
+0.08(+0.82%)
Aug 16, 2016
9.300
9.350
9.287
9.300
128,623
-0.06(-0.68%)
Aug 15, 2016
9.363
9.413
9.338
9.363
120,970
-0.03(-0.27%)
Aug 12, 2016
9.401
9.477
9.376
9.388
94,072
-0.03(-0.27%)
Aug 11, 2016
9.426
9.445
9.376
9.413
93,099
-0.04(-0.40%)
Aug 10, 2016
9.489
9.489
9.413
9.451
99,422
+0.00(+0.00%)
Aug 09, 2016
9.350
9.464
9.350
9.451
133,937
+0.08(+0.81%)
Aug 08, 2016
9.388
9.426
9.363
9.376
105,593
+0.03(+0.27%)
Aug 05, 2016
9.186
9.363
9.148
9.350
271,624
+0.19(+2.07%)
Aug 04, 2016
9.059
9.198
9.059
9.160
205,969
+0.06(+0.70%)
Aug 03, 2016
8.958
9.097
8.933
9.097
229,445
+0.11(+1.27%)
Aug 02, 2016
9.047
9.059
8.952
8.983
221,701
-0.04(-0.42%)
Aug 01, 2016
8.920
9.047
8.895
9.021
254,609
+0.14(+1.57%)
Jul 29, 2016
8.844
8.958
8.806
8.882
371,988
+0.08(+0.86%)
Jul 28, 2016
8.667
8.844
8.604
8.806
292,464
+0.19(+2.20%)
Jul 27, 2016
8.604
8.724
8.580
8.616
143,740
-0.01(-0.15%)
Jul 26, 2016
8.629
8.654
8.591
8.629
103,958
+0.04(+0.44%)
Jul 25, 2016
8.591
8.629
8.553
8.591
97,510
-0.01(-0.15%)
Jul 22, 2016
8.578
8.642
8.566
8.604
121,090
+0.05(+0.59%)
Jul 21, 2016
8.540
8.604
8.528
8.553
124,169
+0.00(+0.00%)
Jul 20, 2016
8.490
8.604
8.490
8.553
188,806
+0.00(+0.00%)
Jul 19, 2016
8.540
8.591
8.477
8.553
136,605
+0.01(+0.15%)
Jul 18, 2016
8.414
8.540
8.414
8.540
132,243
+0.09(+1.05%)
Jul 15, 2016
8.477
8.490
8.401
8.452
209,463
+0.00(+0.00%)
Jul 14, 2016
8.439
8.490
8.427
8.452
223,150
+0.00(+0.00%)
Jul 13, 2016
8.452
8.477
8.404
8.452
282,025
+0.01(+0.15%)
Jul 12, 2016
8.477
8.490
8.401
8.439
440,120
-0.01(-0.15%)
Jul 11, 2016
8.401
8.477
8.315
8.452
235,205
+0.06(+0.75%)
Jul 08, 2016
8.325
8.414
8.351
8.389
199,170
+0.04(+0.45%)
Jul 07, 2016
8.427
8.465
8.300
8.351
172,675
-0.11(-1.35%)
Jul 06, 2016
8.401
8.502
8.376
8.465
186,398
+0.03(+0.30%)
Jul 05, 2016
8.477
8.515
8.414
8.439
188,092
-0.08(-0.89%)
Jul 01, 2016
8.528
8.515
8.515
8.515
309,424
+0.00(+0.00%)
Jun 30, 2016
8.368
8.527
8.343
8.515
407,531
+0.12(+1.46%)
Jun 29, 2016
8.282
8.405
8.248
8.392
240,144
+0.15(+1.79%)
Jun 28, 2016
8.208
8.338
8.126
8.245
514,612
+0.07(+0.90%)
Jun 27, 2016
8.245
8.307
8.104
8.172
186,975
-0.13(-1.62%)
Jun 24, 2016
8.061
8.373
7.978
8.307
591,058
+0.00(+0.00%)
Jun 23, 2016
8.356
8.356
8.294
8.307
190,531
+0.00(+0.00%)
Jun 22, 2016
8.380
8.435
8.307
8.307
203,082
-0.09(-1.02%)
Jun 21, 2016
8.540
8.552
8.380
8.392
188,366
-0.17(-2.01%)
Jun 20, 2016
8.589
8.589
8.540
8.564
130,859
+0.01(+0.14%)
Jun 17, 2016
8.540
8.564
8.478
8.552
521,537
+0.05(+0.58%)
Jun 16, 2016
8.356
8.515
8.356
8.503
188,979
+0.15(+1.76%)
Jun 15, 2016
8.429
8.429
8.356
8.356
159,047
-0.05(-0.58%)
Jun 14, 2016
8.429
8.474
8.368
8.405
135,578
-0.05(-0.58%)
Jun 13, 2016
8.540
8.540
8.454
8.454
140,547
-0.07(-0.86%)
Jun 10, 2016
8.515
8.576
8.491
8.527
148,604
+0.00(+0.00%)
Jun 09, 2016
8.429
8.552
8.429
8.527
176,695
+0.06(+0.72%)
Jun 08, 2016
8.343
8.466
8.340
8.466
125,604
+0.12(+1.47%)
Jun 07, 2016
8.282
8.368
8.282
8.343
122,428
+0.04(+0.44%)
Jun 06, 2016
8.257
8.343
8.233
8.307
101,801
+0.04(+0.45%)
Jun 03, 2016
8.294
8.343
8.208
8.270
95,819
+0.02(+0.30%)
Jun 02, 2016
8.257
8.294
8.184
8.245
109,492
-0.04(-0.44%)
Jun 01, 2016
8.196
8.282
8.190
8.282
92,022
+0.07(+0.90%)
May 31, 2016
8.110
8.221
8.086
8.208
187,491
+0.09(+1.06%)
May 27, 2016
8.135
8.123
8.123
8.123
99,839
-0.05(-0.60%)
May 26, 2016
8.172
8.208
8.129
8.172
91,079
-0.01(-0.15%)
May 25, 2016
8.086
8.221
8.069
8.184
80,641
+0.09(+1.06%)
May 24, 2016
8.061
8.184
8.000
8.098
171,432
+0.10(+1.23%)
May 23, 2016
8.061
8.073
7.975
8.000
123,500
+0.02(+0.31%)
May 20, 2016
7.951
7.988
7.914
7.975
164,239
+0.05(+0.62%)
May 19, 2016
7.938
8.000
7.877
7.926
204,376
-0.09(-1.07%)
May 18, 2016
8.098
8.208
7.951
8.012
197,341
-0.15(-1.80%)
May 17, 2016
8.319
8.331
8.098
8.159
163,942
-0.16(-1.92%)
May 16, 2016
8.282
8.379
8.282
8.319
100,803
+0.04(+0.44%)
May 13, 2016
8.270
8.331
8.208
8.282
168,474
+0.01(+0.15%)
May 12, 2016
8.282
8.380
8.208
8.270
247,777
-0.02(-0.30%)
May 11, 2016
8.245
8.343
8.196
8.294
146,723
+0.06(+0.75%)
May 10, 2016
8.319
8.331
8.184
8.233
133,714
-0.04(-0.45%)
May 09, 2016
8.172
8.294
8.159
8.270
157,410
+0.10(+1.20%)
May 06, 2016
8.000
8.196
7.988
8.172
193,641
+0.16(+1.99%)
May 05, 2016
8.000
8.159
8.000
8.012
230,944
+0.00(+0.00%)
May 04, 2016
7.816
8.037
7.816
8.012
135,156
+0.13(+1.71%)
May 03, 2016
7.902
7.951
7.767
7.877
217,944
-0.06(-0.77%)
May 02, 2016
7.975
8.037
7.853
7.938
222,130
-0.04(-0.46%)
Apr 29, 2016
8.012
8.061
7.889
7.975
339,310
+0.01(+0.15%)
Apr 28, 2016
8.061
8.184
7.951
7.963
433,041
-0.27(-3.28%)
Apr 27, 2016
8.245
8.294
8.159
8.233
222,538
-0.17(-2.04%)
Apr 26, 2016
8.270
8.405
8.208
8.405
225,129
+0.15(+1.78%)
Apr 25, 2016
8.270
8.270
8.159
8.257
154,567
+0.04(+0.45%)
Apr 22, 2016
8.233
8.257
8.184
8.221
107,321
-0.01(-0.15%)
Apr 21, 2016
8.307
8.319
8.196
8.233
149,037
-0.06(-0.74%)
Apr 20, 2016
8.282
8.368
8.233
8.294
201,214
-0.02(-0.29%)
Apr 19, 2016
8.331
8.392
8.282
8.319
161,058
-0.01(-0.15%)
Apr 18, 2016
8.307
8.343
8.233
8.331
161,612
+0.02(+0.30%)
Apr 15, 2016
8.356
8.392
8.294
8.307
117,747
-0.06(-0.73%)
Apr 14, 2016
8.356
8.423
8.282
8.368
236,898
+0.02(+0.29%)
Apr 13, 2016
8.307
8.343
8.270
8.343
103,984
+0.05(+0.59%)
Apr 12, 2016
8.270
8.343
8.233
8.294
122,974
+0.01(+0.15%)
Apr 11, 2016
8.245
8.319
8.208
8.282
167,914
+0.09(+1.05%)
Apr 08, 2016
8.282
8.319
8.196
8.196
86,344
-0.06(-0.74%)
Apr 07, 2016
8.196
8.257
8.172
8.257
130,540
+0.02(+0.30%)
Apr 06, 2016
8.245
8.270
8.159
8.233
123,578
+0.01(+0.15%)
Apr 05, 2016
8.135
8.221
8.110
8.221
224,353
+0.06(+0.75%)
Apr 04, 2016
8.196
8.208
8.135
8.159
131,266
-0.04(-0.45%)
Apr 01, 2016
8.110
8.221
8.073
8.196
159,723
+0.04(+0.45%)
Mar 31, 2016
8.147
8.245
8.147
8.159
440,924
+0.00(+0.00%)
Mar 30, 2016
8.159
8.257
8.098
8.159
174,365
+0.00(+0.00%)
Mar 29, 2016
8.005
8.195
7.945
8.159
248,521
+0.14(+1.78%)
Mar 28, 2016
8.040
8.052
7.914
8.017
130,714
+0.01(+0.15%)
Mar 24, 2016
7.886
8.005
8.005
8.005
140,910
+0.10(+1.20%)
Mar 23, 2016
8.124
8.136
7.910
7.910
184,640
-0.23(-2.78%)
Mar 22, 2016
8.088
8.183
8.040
8.136
113,047
-0.01(-0.15%)
Mar 21, 2016
8.171
8.207
8.040
8.147
304,811
-0.08(-1.01%)
Mar 18, 2016
8.195
8.231
8.112
8.231
421,988
+0.10(+1.17%)
Mar 17, 2016
7.910
8.171
7.850
8.136
257,088
+0.20(+2.55%)
Mar 16, 2016
7.814
7.933
7.755
7.933
106,695
+0.12(+1.52%)
Mar 15, 2016
7.933
7.957
7.803
7.814
117,030
-0.15(-1.94%)
Mar 14, 2016
7.993
8.017
7.874
7.969
133,188
-0.02(-0.30%)
Mar 11, 2016
7.850
8.005
7.803
7.993
157,325
+0.18(+2.28%)
Mar 10, 2016
7.779
7.827
7.624
7.814
218,742
+0.04(+0.46%)
Mar 09, 2016
7.826
7.874
7.719
7.779
126,575
+0.01(+0.15%)
Mar 08, 2016
7.933
7.957
7.719
7.767
186,654
-0.19(-2.39%)
Mar 07, 2016
7.886
7.957
7.826
7.957
146,268
+0.08(+1.06%)
Mar 04, 2016
7.838
7.969
7.803
7.874
295,461
+0.01(+0.15%)
Mar 03, 2016
7.660
7.874
7.600
7.862
284,944
+0.23(+2.96%)
Mar 02, 2016
7.577
7.648
7.529
7.636
163,925
+0.05(+0.63%)
Mar 01, 2016
7.588
7.612
7.481
7.588
165,586
+0.04(+0.47%)
Feb 29, 2016
7.481
7.648
7.481
7.553
213,317
+0.07(+0.95%)
Feb 26, 2016
7.493
7.648
7.446
7.481
151,272
+0.00(+0.00%)
Feb 25, 2016
7.327
7.481
7.303
7.481
190,773
+0.19(+2.61%)
Feb 24, 2016
7.243
7.327
7.080
7.291
181,399
-0.01(-0.16%)
Feb 23, 2016
7.398
7.458
7.291
7.303
189,456
-0.10(-1.29%)
Feb 22, 2016
7.339
7.458
7.279
7.398
189,967
+0.11(+1.47%)
Feb 19, 2016
7.065
7.291
7.017
7.291
236,008
+0.21(+3.03%)
Feb 18, 2016
7.006
7.101
6.922
7.077
210,045
+0.10(+1.36%)
Feb 17, 2016
6.875
7.136
6.780
6.982
243,672
+0.11(+1.56%)
Feb 16, 2016
6.851
6.887
6.696
6.875
145,721
+0.12(+1.76%)
Feb 12, 2016
6.661
6.756
6.756
6.756
171,850
+0.14(+2.16%)
Feb 11, 2016
6.577
6.601
6.554
6.613
169,598
-0.11(-1.59%)
Feb 10, 2016
6.803
6.863
6.696
6.720
112,009
-0.06(-0.88%)
Feb 09, 2016
6.875
6.922
6.661
6.780
181,011
-0.17(-2.40%)
Feb 08, 2016
7.017
7.041
6.803
6.946
235,506
-0.10(-1.35%)
Feb 05, 2016
7.101
7.210
7.017
7.041
192,306
-0.07(-1.00%)
Feb 04, 2016
7.136
7.303
7.029
7.113
160,231
-0.06(-0.83%)
Feb 03, 2016
7.029
7.208
6.994
7.172
224,572
+0.17(+2.38%)
Feb 02, 2016
7.006
7.053
6.899
7.006
127,015
-0.05(-0.67%)
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
.