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
Agnc Investment Corp
(NQ:
AGNC
)
9.660
-0.070 (-0.72%)
Streaming Delayed Price
Updated: 4:00 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, 2018
9.060
9.112
8.795
8.899
16,927,078
-0.15(-1.62%)
Jan 30, 2018
8.989
9.046
8.985
9.046
14,571,249
+0.04(+0.47%)
Jan 29, 2018
9.140
9.158
8.966
9.003
21,189,260
-0.15(-1.69%)
Jan 26, 2018
9.205
9.229
9.088
9.158
9,272,455
-0.04(-0.41%)
Jan 25, 2018
9.266
9.266
9.201
9.196
7,832,421
-0.06(-0.61%)
Jan 24, 2018
9.262
9.271
9.191
9.252
6,020,876
+0.01(+0.15%)
Jan 23, 2018
9.140
9.257
9.140
9.238
6,439,667
+0.10(+1.08%)
Jan 22, 2018
9.219
9.130
9.140
6,145,764
-0.05(-0.51%)
Jan 19, 2018
9.046
9.201
9.046
9.186
9,507,199
+0.14(+1.50%)
Jan 18, 2018
9.163
9.189
9.046
9.050
7,280,825
-0.13(-1.43%)
Jan 17, 2018
9.140
9.224
9.135
9.182
6,069,865
+0.04(+0.46%)
Jan 16, 2018
9.196
9.252
9.135
9.140
9,792,076
-0.05(-0.56%)
Jan 12, 2018
9.191
9.191
9.191
0
-0.08(-0.86%)
Jan 11, 2018
9.182
9.280
9.174
9.271
6,320,247
+0.05(+0.51%)
Jan 10, 2018
9.266
9.074
9.224
12,978,381
-0.06(-0.61%)
Jan 09, 2018
9.337
9.360
9.257
9.280
7,845,844
-0.04(-0.45%)
Jan 08, 2018
9.313
9.351
9.266
9.322
6,662,991
+0.01(+0.10%)
Jan 05, 2018
9.262
9.332
9.229
9.313
7,394,475
+0.06(+0.66%)
Jan 04, 2018
9.215
9.285
9.168
9.252
8,131,041
+0.05(+0.51%)
Jan 03, 2018
9.351
9.412
9.196
9.205
9,686,344
-0.15(-1.60%)
Jan 02, 2018
9.505
9.505
9.299
9.355
10,943,862
-0.12(-1.24%)
Dec 29, 2017
9.473
9.473
9.473
0
-0.07(-0.74%)
Dec 28, 2017
9.449
9.543
9.388
9.543
5,054,631
+0.12(+1.24%)
Dec 27, 2017
9.426
9.472
9.379
9.426
4,783,372
+0.02(+0.25%)
Dec 26, 2017
9.407
9.458
9.384
9.402
5,015,024
+0.00(+0.00%)
Dec 22, 2017
9.389
9.430
9.365
9.402
4,755,530
+0.01(+0.15%)
Dec 21, 2017
9.379
9.430
9.351
9.389
4,905,204
+0.03(+0.30%)
Dec 20, 2017
9.328
9.393
9.244
9.361
9,119,863
+0.05(+0.55%)
Dec 19, 2017
9.542
9.584
9.314
9.309
14,285,097
-0.23(-2.39%)
Dec 18, 2017
9.621
9.691
9.509
9.537
12,544,514
-0.06(-0.58%)
Dec 15, 2017
9.523
9.635
9.509
9.593
11,508,419
+0.10(+1.03%)
Dec 14, 2017
9.463
9.505
9.426
9.495
7,508,972
+0.05(+0.54%)
Dec 13, 2017
9.430
9.551
9.398
9.444
9,362,482
+0.01(+0.15%)
Dec 12, 2017
9.416
9.468
9.409
9.430
5,637,068
-0.01(-0.15%)
Dec 11, 2017
9.468
9.477
9.412
9.444
6,055,624
-0.03(-0.29%)
Dec 08, 2017
9.509
9.509
9.389
9.472
7,310,380
-0.01(-0.15%)
Dec 07, 2017
9.412
9.505
9.407
9.486
6,724,605
+0.07(+0.69%)
Dec 06, 2017
9.444
9.482
9.361
9.421
8,150,693
-0.05(-0.49%)
Dec 05, 2017
9.449
9.449
9.379
9.468
7,836,215
+0.02(+0.20%)
Dec 04, 2017
9.379
9.486
9.361
9.449
14,745,418
+0.14(+1.50%)
Dec 01, 2017
9.258
9.318
9.216
9.309
10,665,465
+0.06(+0.60%)
Nov 30, 2017
9.347
9.365
9.189
9.254
14,524,091
-0.08(-0.85%)
Nov 29, 2017
9.333
9.415
9.282
9.333
6,206,316
-0.01(-0.15%)
Nov 28, 2017
9.324
9.370
9.287
9.347
5,907,162
+0.02(+0.20%)
Nov 27, 2017
9.342
9.379
9.301
9.328
6,169,032
+0.00(+0.00%)
Nov 24, 2017
9.443
9.466
9.301
9.328
7,245,641
-0.08(-0.88%)
Nov 22, 2017
9.328
9.446
9.303
9.411
8,696,284
+0.10(+1.04%)
Nov 21, 2017
9.278
9.356
9.264
9.314
7,520,994
+0.06(+0.70%)
Nov 20, 2017
9.153
9.268
9.144
9.250
10,491,125
+0.12(+1.26%)
Nov 17, 2017
9.098
9.158
9.089
9.135
8,425,906
+0.03(+0.30%)
Nov 16, 2017
9.084
9.121
9.061
9.107
8,004,850
+0.06(+0.66%)
Nov 15, 2017
9.162
9.176
9.047
9.047
12,154,213
-0.14(-1.55%)
Nov 14, 2017
9.135
9.195
9.108
9.190
7,942,480
+0.06(+0.61%)
Nov 13, 2017
9.006
9.148
8.992
9.135
12,143,214
+0.12(+1.38%)
Nov 10, 2017
9.056
9.136
8.969
9.010
12,560,207
-0.05(-0.51%)
Nov 09, 2017
9.112
9.190
9.033
9.056
12,029,491
-0.04(-0.41%)
Nov 08, 2017
9.061
9.195
9.049
9.093
11,507,261
+0.07(+0.82%)
Nov 07, 2017
8.923
9.121
8.877
9.019
18,213,078
+0.06(+0.72%)
Nov 06, 2017
9.093
9.102
8.927
8.955
18,312,282
-0.16(-1.77%)
Nov 03, 2017
9.148
9.148
9.061
9.116
10,749,667
-0.03(-0.35%)
Nov 02, 2017
9.319
9.333
9.098
9.148
19,416,966
-0.16(-1.73%)
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
.