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
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
9.342
9.360
9.184
9.249
14,532,049
-0.08(-0.85%)
Nov 29, 2017
9.328
9.410
9.276
9.328
6,209,717
-0.01(-0.15%)
Nov 28, 2017
9.319
9.365
9.282
9.342
5,910,401
+0.02(+0.20%)
Nov 27, 2017
9.337
9.374
9.295
9.323
6,172,414
+0.00(+0.00%)
Nov 24, 2017
9.438
9.461
9.295
9.323
7,249,614
-0.08(-0.88%)
Nov 22, 2017
9.323
9.441
9.298
9.406
8,701,052
+0.10(+1.04%)
Nov 21, 2017
9.272
9.351
9.259
9.309
7,525,117
+0.06(+0.70%)
Nov 20, 2017
9.148
9.263
9.139
9.245
10,496,877
+0.12(+1.26%)
Nov 17, 2017
9.093
9.153
9.084
9.130
8,430,526
+0.03(+0.30%)
Nov 16, 2017
9.079
9.116
9.056
9.102
8,009,238
+0.06(+0.66%)
Nov 15, 2017
9.157
9.171
9.042
9.042
12,160,876
-0.14(-1.55%)
Nov 14, 2017
9.130
9.190
9.103
9.185
7,946,834
+0.06(+0.61%)
Nov 13, 2017
9.001
9.143
8.987
9.130
12,149,872
+0.12(+1.38%)
Nov 10, 2017
9.051
9.131
8.964
9.005
12,567,093
-0.05(-0.51%)
Nov 09, 2017
9.107
9.185
9.028
9.051
12,036,086
-0.04(-0.41%)
Nov 08, 2017
9.056
9.190
9.044
9.088
11,513,570
+0.07(+0.82%)
Nov 07, 2017
8.918
9.116
8.872
9.015
18,223,064
+0.06(+0.72%)
Nov 06, 2017
9.088
9.097
8.922
8.950
18,322,322
-0.16(-1.77%)
Nov 03, 2017
9.143
9.143
9.056
9.111
10,755,560
-0.03(-0.35%)
Nov 02, 2017
9.314
9.328
9.093
9.143
19,427,612
-0.16(-1.73%)
Nov 01, 2017
9.286
9.318
9.236
9.305
13,086,713
+0.03(+0.35%)
Oct 31, 2017
9.351
9.401
9.263
9.272
12,666,787
-0.08(-0.89%)
Oct 30, 2017
9.475
9.503
9.335
9.355
15,766,083
-0.09(-0.93%)
Oct 27, 2017
9.388
9.502
9.247
9.443
15,317,962
+0.07(+0.73%)
Oct 26, 2017
9.845
9.863
9.365
9.374
23,678,882
-0.42(-4.24%)
Oct 25, 2017
9.858
9.877
9.658
9.790
14,439,942
-0.08(-0.83%)
Oct 24, 2017
9.877
9.918
9.845
9.872
7,280,773
-0.00(-0.05%)
Oct 23, 2017
9.968
9.977
9.817
9.877
10,020,063
-0.07(-0.73%)
Oct 20, 2017
9.950
9.954
9.849
9.950
10,387,476
+0.00(+0.00%)
Oct 19, 2017
9.954
9.966
9.932
9.950
4,344,873
-0.01(-0.09%)
Oct 18, 2017
9.968
10.000
9.959
9.959
8,602,675
-0.02(-0.18%)
Oct 17, 2017
9.977
9.995
9.950
9.977
4,525,435
+0.04(+0.41%)
Oct 16, 2017
9.968
9.977
9.913
9.936
6,345,822
+0.00(+0.00%)
Oct 13, 2017
9.872
9.973
9.872
9.936
8,115,514
+0.09(+0.93%)
Oct 12, 2017
9.817
9.881
9.813
9.845
8,131,306
+0.03(+0.28%)
Oct 11, 2017
9.790
9.822
9.774
9.817
6,769,076
+0.03(+0.28%)
Oct 10, 2017
9.845
9.854
9.772
9.790
6,215,266
-0.03(-0.28%)
Oct 09, 2017
9.813
9.858
9.804
9.817
4,525,545
+0.02(+0.19%)
Oct 06, 2017
9.890
9.890
9.735
9.799
19,016,710
-0.16(-1.56%)
Oct 05, 2017
9.945
9.991
9.922
9.954
5,851,235
+0.01(+0.14%)
Oct 04, 2017
9.895
9.954
9.858
9.941
6,175,752
+0.01(+0.14%)
Oct 03, 2017
9.909
9.963
9.895
9.927
4,344,146
+0.02(+0.18%)
Oct 02, 2017
9.918
9.963
9.868
9.909
8,811,737
+0.01(+0.09%)
Sep 29, 2017
9.863
9.927
9.836
9.900
9,404,255
+0.02(+0.18%)
Sep 28, 2017
9.854
9.886
9.731
9.881
10,009,540
+0.03(+0.28%)
Sep 27, 2017
9.904
9.935
9.756
9.854
13,661,901
-0.04(-0.37%)
Sep 26, 2017
9.849
9.926
9.804
9.890
13,683,375
+0.06(+0.60%)
Sep 25, 2017
9.786
9.854
9.734
9.831
12,120,559
+0.05(+0.51%)
Sep 22, 2017
9.727
9.818
9.704
9.781
18,767,564
+0.09(+0.93%)
Sep 21, 2017
9.686
9.750
9.641
9.691
7,054,801
+0.02(+0.19%)
Sep 20, 2017
9.732
9.781
9.636
9.673
12,524,208
-0.04(-0.37%)
Sep 19, 2017
9.682
9.759
9.682
9.709
11,068,681
+0.04(+0.42%)
Sep 18, 2017
9.591
9.682
9.580
9.668
9,990,699
+0.11(+1.14%)
Sep 15, 2017
9.510
9.591
9.487
9.559
16,407,384
+0.05(+0.52%)
Sep 14, 2017
9.510
9.526
9.428
9.510
14,167,137
+0.02(+0.24%)
Sep 13, 2017
9.460
9.539
9.460
9.487
73,259,264
-0.25(-2.56%)
Sep 12, 2017
9.736
9.750
9.695
9.736
6,454,139
-0.00(-0.05%)
Sep 11, 2017
9.659
9.745
9.632
9.741
7,782,602
+0.07(+0.70%)
Sep 08, 2017
9.668
9.689
9.605
9.673
4,971,597
+0.00(+0.05%)
Sep 07, 2017
9.632
9.668
9.587
9.668
7,559,129
+0.05(+0.47%)
Sep 06, 2017
9.682
9.695
9.618
9.623
6,979,057
-0.01(-0.09%)
Sep 05, 2017
9.718
9.768
9.618
9.632
9,201,855
-0.08(-0.84%)
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
.