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
)
11.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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, 2019
10.17
10.18
10.08
10.13
972,810
+0.03(+0.33%)
Jan 30, 2019
10.10
10.23
10.08
10.10
1,324,864
+0.05(+0.50%)
Jan 29, 2019
10.08
10.22
10.05
10.05
3,407,801
-0.30(-2.93%)
Jan 28, 2019
10.42
10.44
10.34
10.35
471,886
-0.10(-0.97%)
Jan 25, 2019
10.45
10.54
10.42
10.45
193,721
+0.00(+0.00%)
Jan 24, 2019
10.42
10.47
10.37
10.45
353,434
+0.02(+0.16%)
Jan 23, 2019
10.42
10.45
10.37
10.44
238,227
+0.03(+0.32%)
Jan 22, 2019
10.40
10.42
10.30
10.40
216,088
-0.02(-0.16%)
Jan 18, 2019
10.45
10.50
10.37
10.42
197,583
-0.03(-0.32%)
Jan 17, 2019
10.47
10.52
10.38
10.45
308,072
+0.02(+0.16%)
Jan 16, 2019
10.40
10.44
10.37
10.44
331,892
+0.07(+0.64%)
Jan 15, 2019
10.44
10.44
10.34
10.37
175,449
-0.05(-0.48%)
Jan 14, 2019
10.40
10.53
10.39
10.42
337,087
+0.02(+0.16%)
Jan 11, 2019
10.45
10.47
10.37
10.40
245,920
-0.03(-0.32%)
Jan 10, 2019
10.34
10.47
10.30
10.44
322,885
+0.10(+0.97%)
Jan 09, 2019
10.30
10.35
10.20
10.34
259,071
+0.07(+0.65%)
Jan 08, 2019
10.27
10.32
10.19
10.27
303,367
+0.02(+0.16%)
Jan 07, 2019
10.10
10.32
10.03
10.25
316,633
+0.18(+1.82%)
Jan 04, 2019
9.937
10.09
9.887
10.07
240,701
+0.18(+1.85%)
Jan 03, 2019
9.703
9.920
9.703
9.887
243,029
+0.15(+1.54%)
Jan 02, 2019
9.520
9.770
9.420
9.736
349,990
+0.20(+2.10%)
Dec 31, 2018
9.736
9.761
9.486
9.536
461,910
-0.17(-1.72%)
Dec 28, 2018
9.536
9.753
9.536
9.703
512,353
+0.22(+2.28%)
Dec 27, 2018
9.470
9.503
9.260
9.486
617,389
+0.02(+0.17%)
Dec 26, 2018
9.163
9.486
9.147
9.470
510,740
+0.39(+4.27%)
Dec 24, 2018
9.099
9.196
8.993
9.082
497,251
+0.00(+0.00%)
Dec 21, 2018
9.212
9.389
9.050
9.082
1,217,883
-0.15(-1.58%)
Dec 20, 2018
9.503
9.503
9.099
9.228
509,189
-0.29(-3.06%)
Dec 19, 2018
9.648
9.697
9.503
9.519
354,488
-0.10(-1.01%)
Dec 18, 2018
9.632
9.733
9.567
9.616
388,966
+0.05(+0.51%)
Dec 17, 2018
9.939
9.987
9.551
9.567
492,393
-0.37(-3.74%)
Dec 14, 2018
9.907
10.02
9.890
9.939
264,157
+0.02(+0.16%)
Dec 13, 2018
10.02
10.02
9.874
9.923
241,948
-0.10(-0.97%)
Dec 12, 2018
10.08
10.15
9.971
10.02
347,263
-0.03(-0.32%)
Dec 11, 2018
9.648
10.13
9.648
10.05
691,046
+0.45(+4.71%)
Dec 10, 2018
9.729
9.745
9.583
9.600
201,530
-0.11(-1.16%)
Dec 07, 2018
9.680
9.745
9.640
9.713
358,088
+0.02(+0.17%)
Dec 06, 2018
9.616
9.729
9.583
9.697
354,084
+0.05(+0.50%)
Dec 04, 2018
9.745
9.802
9.632
9.648
273,315
-0.11(-1.16%)
Dec 03, 2018
9.858
9.858
9.713
9.761
245,566
+0.02(+0.17%)
Nov 30, 2018
9.761
9.858
9.713
9.745
286,371
-0.03(-0.33%)
Nov 29, 2018
9.697
9.826
9.697
9.777
370,015
+0.06(+0.67%)
Nov 28, 2018
9.632
9.729
9.600
9.713
476,318
+0.08(+0.84%)
Nov 27, 2018
9.680
9.713
9.616
9.632
148,915
-0.06(-0.67%)
Nov 26, 2018
9.697
9.745
9.664
9.697
246,067
+0.00(+0.00%)
Nov 23, 2018
9.616
9.745
9.616
9.697
68,932
+0.06(+0.67%)
Nov 21, 2018
9.632
9.632
9.632
0
-0.02(-0.17%)
Nov 20, 2018
9.616
9.680
9.535
9.648
297,434
-0.02(-0.17%)
Nov 19, 2018
9.713
9.745
9.648
9.664
172,107
-0.03(-0.33%)
Nov 16, 2018
9.664
9.713
9.600
9.697
245,408
+0.00(+0.00%)
Nov 15, 2018
9.745
9.745
9.616
9.697
175,402
-0.08(-0.83%)
Nov 14, 2018
9.842
9.842
9.745
9.777
189,711
-0.05(-0.49%)
Nov 13, 2018
9.713
9.842
9.697
9.826
276,134
+0.11(+1.16%)
Nov 12, 2018
9.777
9.818
9.697
9.713
168,688
-0.05(-0.50%)
Nov 09, 2018
9.745
9.761
9.680
9.761
626,824
+0.03(+0.33%)
Nov 08, 2018
9.761
9.761
9.672
9.729
142,087
-0.03(-0.33%)
Nov 07, 2018
9.713
9.761
9.616
9.761
266,000
+0.08(+0.83%)
Nov 06, 2018
9.664
9.729
9.632
9.680
351,295
+0.02(+0.17%)
Nov 05, 2018
9.616
9.680
9.583
9.664
260,507
+0.05(+0.50%)
Nov 02, 2018
9.616
9.672
9.543
9.616
283,834
+0.05(+0.51%)
Nov 01, 2018
9.373
9.600
9.373
9.567
329,115
+0.21(+2.25%)
Oct 31, 2018
9.697
9.697
9.341
9.357
423,735
-0.21(-2.20%)
Oct 30, 2018
9.470
9.616
9.438
9.567
152,005
+0.06(+0.68%)
Oct 29, 2018
9.454
9.615
9.454
9.503
176,543
+0.06(+0.68%)
Oct 26, 2018
9.454
9.486
9.317
9.438
198,319
-0.05(-0.51%)
Oct 25, 2018
9.454
9.543
9.389
9.486
257,101
+0.03(+0.34%)
Oct 24, 2018
9.373
9.503
9.373
9.454
161,428
+0.08(+0.86%)
Oct 23, 2018
9.389
9.470
9.309
9.373
199,551
-0.06(-0.68%)
Oct 22, 2018
9.422
9.535
9.389
9.438
192,850
+0.02(+0.17%)
Oct 19, 2018
9.503
9.567
9.373
9.422
297,571
-0.10(-1.02%)
Oct 18, 2018
9.600
9.616
9.470
9.519
195,014
-0.06(-0.67%)
Oct 17, 2018
9.632
9.672
9.551
9.583
177,843
-0.05(-0.50%)
Oct 16, 2018
9.535
9.646
9.503
9.632
273,085
+0.10(+1.02%)
Oct 15, 2018
9.503
9.632
9.486
9.535
290,741
+0.03(+0.34%)
Oct 12, 2018
9.664
9.697
9.470
9.503
343,175
-0.13(-1.34%)
Oct 11, 2018
9.777
9.834
9.632
9.632
319,148
-0.16(-1.65%)
Oct 10, 2018
9.858
9.971
9.793
9.793
258,426
-0.06(-0.66%)
Oct 09, 2018
9.858
9.915
9.826
9.858
258,140
+0.00(+0.00%)
Oct 08, 2018
9.729
9.890
9.729
9.858
158,647
+0.13(+1.33%)
Oct 05, 2018
9.761
9.826
9.713
9.729
244,108
-0.03(-0.33%)
Oct 04, 2018
9.939
9.987
9.761
9.761
368,900
-0.19(-1.95%)
Oct 03, 2018
9.987
10.05
9.939
9.955
255,788
-0.03(-0.32%)
Oct 02, 2018
10.08
10.10
9.987
9.987
394,116
-0.05(-0.48%)
Oct 01, 2018
10.10
10.10
10.02
10.04
539,640
+0.02(+0.16%)
Sep 28, 2018
9.973
10.04
9.957
10.02
363,182
+0.06(+0.63%)
Sep 27, 2018
9.957
10.00
9.942
9.957
148,566
+0.02(+0.16%)
Sep 26, 2018
9.942
9.973
9.926
9.942
194,329
+0.00(+0.00%)
Sep 25, 2018
10.04
10.04
9.942
9.942
207,740
-0.06(-0.63%)
Sep 24, 2018
10.05
10.08
9.989
10.00
201,870
-0.03(-0.31%)
Sep 21, 2018
10.04
10.11
10.00
10.04
807,928
+0.00(+0.00%)
Sep 20, 2018
10.02
10.07
9.957
10.04
210,251
+0.05(+0.47%)
Sep 19, 2018
10.05
10.05
9.973
9.989
238,814
-0.03(-0.31%)
Sep 18, 2018
10.05
10.07
9.973
10.02
290,418
-0.02(-0.16%)
Sep 17, 2018
10.10
10.13
9.989
10.04
255,486
+0.02(+0.16%)
Sep 14, 2018
10.07
10.07
9.989
10.02
233,993
-0.02(-0.16%)
Sep 13, 2018
10.08
10.13
10.04
10.04
245,793
-0.03(-0.31%)
Sep 12, 2018
10.08
10.08
9.973
10.07
237,867
-0.02(-0.16%)
Sep 11, 2018
10.10
10.13
10.05
10.08
173,801
-0.02(-0.16%)
Sep 10, 2018
10.21
10.21
10.08
10.10
151,901
-0.06(-0.62%)
Sep 07, 2018
10.21
10.22
10.15
10.16
152,493
-0.05(-0.46%)
Sep 06, 2018
10.19
10.26
10.18
10.21
222,529
+0.03(+0.31%)
Sep 05, 2018
10.05
10.22
10.05
10.18
185,320
+0.13(+1.25%)
Sep 04, 2018
10.05
10.14
10.04
10.05
226,146
-0.02(-0.16%)
Aug 31, 2018
10.07
10.07
10.07
0
-0.02(-0.16%)
Aug 30, 2018
10.08
10.11
10.04
10.08
147,243
+0.03(+0.31%)
Aug 29, 2018
10.05
10.08
10.02
10.05
200,248
+0.00(+0.00%)
Aug 28, 2018
10.08
10.08
10.04
10.05
252,006
-0.02(-0.16%)
Aug 27, 2018
10.04
10.09
10.04
10.07
321,584
+0.03(+0.31%)
Aug 24, 2018
10.04
10.08
10.00
10.04
111,425
+0.00(+0.00%)
Aug 23, 2018
10.07
10.10
10.04
10.04
138,164
-0.05(-0.47%)
Aug 22, 2018
10.11
10.15
10.05
10.08
183,165
-0.05(-0.46%)
Aug 21, 2018
10.05
10.15
10.05
10.13
105,999
+0.08(+0.78%)
Aug 20, 2018
10.08
10.10
10.02
10.05
232,470
-0.05(-0.47%)
Aug 17, 2018
10.05
10.11
9.989
10.10
149,691
+0.08(+0.78%)
Aug 16, 2018
9.910
10.05
9.910
10.02
124,903
+0.08(+0.79%)
Aug 15, 2018
9.895
9.973
9.879
9.942
236,389
+0.02(+0.16%)
Aug 14, 2018
9.895
9.942
9.879
9.926
121,542
+0.03(+0.32%)
Aug 13, 2018
9.910
9.926
9.816
9.895
162,713
-0.03(-0.32%)
Aug 10, 2018
9.973
9.973
9.895
9.926
153,002
-0.08(-0.79%)
Aug 09, 2018
9.942
10.02
9.926
10.00
149,304
+0.06(+0.63%)
Aug 08, 2018
9.942
9.949
9.895
9.942
146,583
+0.00(+0.00%)
Aug 07, 2018
9.973
10.05
9.895
9.942
201,105
-0.03(-0.31%)
Aug 06, 2018
10.10
10.10
9.942
9.973
279,054
-0.09(-0.94%)
Aug 03, 2018
10.22
10.27
10.07
10.07
318,803
-0.20(-1.99%)
Aug 02, 2018
10.24
10.71
10.24
10.27
494,391
-0.08(-0.76%)
Aug 01, 2018
10.43
10.43
10.19
10.35
230,024
-0.09(-0.90%)
Jul 31, 2018
10.26
10.46
10.20
10.44
610,268
+0.22(+2.15%)
Jul 30, 2018
10.19
10.29
10.13
10.22
250,040
+0.05(+0.46%)
Jul 27, 2018
10.16
10.19
10.11
10.18
245,963
+0.03(+0.31%)
Jul 26, 2018
10.10
10.16
10.08
10.15
108,644
+0.06(+0.62%)
Jul 25, 2018
10.07
10.11
10.04
10.08
244,453
+0.02(+0.16%)
Jul 24, 2018
10.11
10.15
10.05
10.07
118,101
-0.05(-0.47%)
Jul 23, 2018
10.08
10.19
10.08
10.11
176,956
+0.02(+0.16%)
Jul 20, 2018
10.11
10.19
10.08
10.10
706,179
-0.05(-0.46%)
Jul 19, 2018
10.05
10.16
10.04
10.15
284,489
+0.13(+1.25%)
Jul 18, 2018
10.04
10.08
10.00
10.02
194,453
-0.02(-0.16%)
Jul 17, 2018
10.07
10.10
10.02
10.04
201,408
-0.03(-0.31%)
Jul 16, 2018
10.04
10.08
10.02
10.07
200,609
+0.03(+0.31%)
Jul 13, 2018
10.05
10.10
10.04
10.04
176,737
-0.03(-0.31%)
Jul 12, 2018
10.11
10.11
10.04
10.07
111,580
-0.02(-0.16%)
Jul 11, 2018
10.07
10.11
10.04
10.08
192,216
+0.03(+0.31%)
Jul 10, 2018
10.11
10.13
10.05
10.05
143,165
-0.05(-0.47%)
Jul 09, 2018
10.10
10.13
10.05
10.10
246,395
+0.00(+0.00%)
Jul 06, 2018
10.11
10.15
10.08
10.10
150,090
-0.02(-0.16%)
Jul 05, 2018
10.15
10.15
10.08
10.11
145,045
-0.03(-0.31%)
Jul 03, 2018
10.15
10.15
10.15
0
+0.11(+1.10%)
Jul 02, 2018
10.02
10.08
9.959
10.04
493,173
+0.06(+0.61%)
Jun 29, 2018
9.944
10.01
9.868
9.975
291,995
+0.05(+0.46%)
Jun 28, 2018
9.822
9.929
9.791
9.929
303,727
+0.12(+1.25%)
Jun 27, 2018
9.944
9.944
9.807
9.807
285,601
-0.14(-1.38%)
Jun 26, 2018
10.02
10.02
9.914
9.944
212,407
-0.06(-0.61%)
Jun 25, 2018
9.975
10.04
9.952
10.01
152,641
+0.03(+0.31%)
Jun 22, 2018
9.959
9.990
9.898
9.975
514,775
+0.03(+0.31%)
Jun 21, 2018
10.02
10.02
9.906
9.944
220,765
-0.09(-0.91%)
Jun 20, 2018
9.975
10.08
9.914
10.04
196,169
+0.05(+0.46%)
Jun 19, 2018
10.02
9.898
9.990
134,284
+0.08(+0.77%)
Jun 18, 2018
9.898
9.952
9.883
9.914
146,949
+0.02(+0.15%)
Jun 15, 2018
9.898
9.898
9.898
195,140
+0.00(+0.00%)
Jun 14, 2018
9.853
9.914
9.837
9.898
128,845
+0.09(+0.93%)
Jun 13, 2018
9.883
9.929
9.791
9.807
212,847
-0.11(-1.08%)
Jun 12, 2018
9.944
9.959
9.883
9.914
169,669
+0.00(+0.00%)
Jun 11, 2018
9.883
9.959
9.868
9.914
200,252
+0.05(+0.46%)
Jun 08, 2018
9.898
9.975
9.868
9.868
229,143
+0.00(+0.00%)
Jun 07, 2018
9.883
9.959
9.853
9.868
173,608
-0.02(-0.15%)
Jun 06, 2018
9.868
9.883
102,289
-0.03(-0.31%)
Jun 05, 2018
9.944
9.944
9.868
9.914
188,403
+0.00(+0.00%)
Jun 04, 2018
9.898
9.959
9.883
9.914
136,424
+0.02(+0.15%)
Jun 01, 2018
9.898
9.914
9.822
9.898
130,405
+0.00(+0.00%)
May 31, 2018
9.959
10.01
9.814
9.898
266,871
-0.08(-0.77%)
May 30, 2018
9.959
9.990
9.914
9.975
198,909
+0.03(+0.31%)
May 29, 2018
9.883
9.975
9.854
9.944
193,712
+0.06(+0.62%)
May 25, 2018
9.883
9.883
9.883
0
-0.02(-0.15%)
May 24, 2018
9.959
9.975
9.883
9.898
116,416
-0.09(-0.92%)
May 23, 2018
9.975
10.01
9.929
9.990
118,654
+0.00(+0.00%)
May 22, 2018
10.01
10.06
9.959
9.990
228,815
-0.02(-0.15%)
May 21, 2018
9.959
10.01
9.914
10.01
253,022
+0.08(+0.77%)
May 18, 2018
9.959
9.959
9.868
9.929
140,272
+0.02(+0.15%)
May 17, 2018
9.959
10.02
9.883
9.914
183,086
-0.03(-0.31%)
May 16, 2018
9.929
10.01
9.929
9.944
172,187
-0.02(-0.15%)
May 15, 2018
9.914
9.990
9.914
9.959
151,068
+0.05(+0.46%)
May 14, 2018
9.975
10.00
9.914
9.914
162,928
-0.06(-0.61%)
May 11, 2018
10.04
10.07
9.929
9.975
126,110
-0.06(-0.61%)
May 10, 2018
9.990
10.04
9.959
10.04
140,516
+0.06(+0.61%)
May 09, 2018
10.01
10.02
9.898
9.975
158,486
+0.00(+0.00%)
May 08, 2018
10.10
10.15
9.964
9.975
164,393
-0.14(-1.36%)
May 07, 2018
10.08
10.14
10.07
10.11
149,282
+0.03(+0.30%)
May 04, 2018
9.868
10.08
9.868
10.08
183,593
+0.18(+1.85%)
May 03, 2018
9.807
9.929
9.746
9.898
172,215
+0.09(+0.93%)
May 02, 2018
9.776
9.929
9.776
9.807
305,658
-0.24(-2.43%)
May 01, 2018
10.07
10.08
9.883
10.05
152,817
+0.00(+0.00%)
Apr 30, 2018
10.10
10.10
10.01
10.05
178,812
-0.02(-0.15%)
Apr 27, 2018
10.04
10.11
10.01
10.07
141,186
+0.06(+0.61%)
Apr 26, 2018
9.929
10.07
9.883
10.01
169,186
+0.06(+0.61%)
Apr 25, 2018
9.959
9.975
9.883
9.944
133,415
+0.00(+0.00%)
Apr 24, 2018
9.914
9.990
9.853
9.944
137,927
+0.03(+0.31%)
Apr 23, 2018
9.837
9.937
9.807
9.914
126,638
+0.12(+1.25%)
Apr 20, 2018
9.776
9.868
9.761
9.791
201,548
-0.02(-0.16%)
Apr 19, 2018
9.944
9.959
9.776
9.807
133,291
-0.14(-1.38%)
Apr 18, 2018
9.898
9.975
9.898
9.944
107,849
+0.05(+0.46%)
Apr 17, 2018
9.868
9.898
9.807
9.898
119,625
+0.05(+0.47%)
Apr 16, 2018
9.853
9.883
9.776
9.853
106,547
+0.05(+0.47%)
Apr 13, 2018
9.883
9.883
9.776
9.807
119,487
-0.05(-0.47%)
Apr 12, 2018
9.944
9.944
9.822
9.853
110,708
-0.06(-0.62%)
Apr 11, 2018
9.959
9.990
9.883
9.914
124,025
-0.06(-0.61%)
Apr 10, 2018
10.02
10.02
9.929
9.975
207,656
+0.03(+0.31%)
Apr 09, 2018
9.929
9.990
9.883
9.944
200,659
+0.06(+0.62%)
Apr 06, 2018
9.883
9.959
9.853
9.883
160,106
-0.02(-0.15%)
Apr 05, 2018
9.883
9.944
9.837
9.898
143,905
+0.05(+0.47%)
Apr 04, 2018
9.853
9.914
9.769
9.853
197,070
-0.08(-0.77%)
Apr 03, 2018
9.730
9.944
9.700
9.929
306,339
+0.20(+2.04%)
Apr 02, 2018
9.853
9.914
9.608
9.730
301,080
-0.12(-1.24%)
Mar 29, 2018
9.853
9.853
9.853
0
+0.12(+1.22%)
Mar 28, 2018
9.615
9.734
9.540
9.734
353,755
+0.09(+0.92%)
Mar 27, 2018
9.600
9.689
9.526
9.645
208,095
+0.07(+0.78%)
Mar 26, 2018
9.511
9.585
9.451
9.570
215,457
+0.12(+1.26%)
Mar 23, 2018
9.600
9.600
9.444
9.451
176,803
-0.10(-1.09%)
Mar 22, 2018
9.540
9.652
9.526
9.555
215,618
-0.01(-0.16%)
Mar 21, 2018
9.600
9.645
9.496
9.570
177,679
-0.01(-0.16%)
Mar 20, 2018
9.689
9.689
9.570
9.585
133,796
-0.09(-0.92%)
Mar 19, 2018
9.749
9.763
9.585
9.674
207,283
-0.10(-1.06%)
Mar 16, 2018
9.674
9.793
9.630
9.778
669,238
+0.13(+1.39%)
Mar 15, 2018
9.763
9.763
9.615
9.645
173,032
-0.12(-1.22%)
Mar 14, 2018
9.704
9.808
9.704
9.763
239,076
+0.09(+0.92%)
Mar 13, 2018
9.600
9.719
9.600
9.674
209,746
+0.09(+0.93%)
Mar 12, 2018
9.481
9.630
9.481
9.585
186,937
+0.13(+1.42%)
Mar 09, 2018
9.422
9.451
9.340
9.451
190,024
+0.06(+0.63%)
Mar 08, 2018
9.347
9.422
9.310
9.392
238,585
+0.06(+0.64%)
Mar 07, 2018
9.347
9.332
174,411
+0.06(+0.64%)
Mar 06, 2018
9.124
9.288
9.080
9.273
218,381
+0.13(+1.46%)
Mar 05, 2018
9.110
9.251
9.110
9.139
165,557
+0.03(+0.33%)
Mar 02, 2018
8.976
9.110
8.939
9.110
170,356
+0.07(+0.82%)
Mar 01, 2018
8.991
9.080
8.946
9.035
287,039
+0.09(+1.00%)
Feb 28, 2018
9.214
9.243
8.946
8.946
425,381
-0.27(-2.90%)
Feb 27, 2018
9.466
9.526
9.214
9.214
152,296
-0.28(-2.97%)
Feb 26, 2018
9.436
9.496
9.368
9.496
187,011
+0.09(+0.95%)
Feb 23, 2018
9.347
9.459
9.332
9.407
154,772
+0.13(+1.44%)
Feb 22, 2018
9.258
9.273
149,613
-0.10(-1.11%)
Feb 21, 2018
9.303
9.645
9.303
9.377
260,505
+0.04(+0.48%)
Feb 20, 2018
9.496
9.570
9.303
9.332
284,182
-0.15(-1.57%)
Feb 16, 2018
9.481
9.481
9.481
0
+0.01(+0.16%)
Feb 15, 2018
9.332
9.526
9.288
9.466
279,387
+0.21(+2.25%)
Feb 14, 2018
9.154
9.273
9.154
9.258
270,823
+0.06(+0.65%)
Feb 13, 2018
9.154
9.288
9.065
9.199
236,268
+0.01(+0.16%)
Feb 12, 2018
9.124
9.199
9.020
9.184
221,835
+0.07(+0.82%)
Feb 09, 2018
9.124
9.191
8.961
9.110
342,690
+0.01(+0.16%)
Feb 08, 2018
9.184
9.273
9.080
9.095
248,287
-0.07(-0.81%)
Feb 07, 2018
9.243
9.332
9.154
9.169
250,450
-0.07(-0.80%)
Feb 06, 2018
9.035
9.332
8.961
9.243
428,750
+0.01(+0.16%)
Feb 05, 2018
9.436
9.465
8.976
9.228
447,865
-0.25(-2.66%)
Feb 02, 2018
9.585
9.600
9.436
9.481
299,424
-0.12(-1.24%)
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
.