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 (%)
Apr 30, 2020
9.451
9.640
9.191
9.321
661,246
-0.31(-3.18%)
Apr 29, 2020
9.633
9.887
9.314
9.627
917,680
+0.40(+4.30%)
Apr 28, 2020
9.041
9.412
8.813
9.230
709,767
+0.40(+4.50%)
Apr 27, 2020
8.637
9.028
8.513
8.832
409,351
+0.20(+2.26%)
Apr 24, 2020
8.722
8.735
8.422
8.637
660,630
-0.12(-1.41%)
Apr 23, 2020
8.813
9.086
8.728
8.761
374,024
-0.07(-0.81%)
Apr 22, 2020
9.119
9.119
8.637
8.832
452,649
-0.12(-1.31%)
Apr 21, 2020
8.630
9.002
8.500
8.950
584,434
+0.10(+1.10%)
Apr 20, 2020
8.755
9.245
8.710
8.852
901,072
-0.20(-2.21%)
Apr 17, 2020
8.923
9.135
7.982
9.052
1,106,736
+0.60(+7.09%)
Apr 16, 2020
8.620
8.820
8.285
8.452
757,437
-0.05(-0.61%)
Apr 15, 2020
8.820
8.906
8.398
8.504
1,586,749
-0.44(-4.90%)
Apr 14, 2020
9.341
9.548
8.478
8.942
886,349
-0.05(-0.50%)
Apr 13, 2020
9.116
9.142
8.375
8.987
719,622
-0.03(-0.36%)
Apr 09, 2020
8.832
9.825
8.522
9.019
1,537,168
+0.66(+7.94%)
Apr 08, 2020
7.834
8.433
7.731
8.356
1,902,397
+1.24(+17.38%)
Apr 07, 2020
7.164
7.821
7.009
7.119
1,567,278
+0.51(+7.70%)
Apr 06, 2020
6.449
7.241
6.307
6.610
961,778
+0.67(+11.28%)
Apr 03, 2020
6.307
6.307
5.534
5.940
1,127,691
-0.46(-7.24%)
Apr 02, 2020
6.017
6.442
6.010
6.404
780,480
+0.41(+6.88%)
Apr 01, 2020
6.262
6.442
5.644
5.991
815,552
-0.73(-10.92%)
Mar 31, 2020
6.900
7.209
6.687
6.726
816,850
-0.23(-3.33%)
Mar 30, 2020
7.634
7.686
6.764
6.958
604,860
-0.75(-9.70%)
Mar 27, 2020
8.214
8.472
7.492
7.705
872,815
-0.79(-9.33%)
Mar 26, 2020
6.694
9.734
6.694
8.497
2,293,804
+2.19(+34.73%)
Mar 25, 2020
5.611
7.351
5.553
6.307
1,590,753
+0.81(+14.64%)
Mar 24, 2020
7.215
7.267
5.495
5.502
1,453,562
-1.50(-21.44%)
Mar 23, 2020
7.795
8.026
6.533
7.003
822,084
-0.62(-8.19%)
Mar 20, 2020
7.132
8.317
7.119
7.628
1,391,414
+0.59(+8.33%)
Mar 19, 2020
6.165
8.160
5.821
7.042
1,602,018
+0.89(+14.46%)
Mar 18, 2020
7.327
7.327
4.474
6.152
1,663,721
-1.49(-19.53%)
Mar 17, 2020
7.702
7.785
6.864
7.645
1,471,351
+0.03(+0.33%)
Mar 16, 2020
7.283
8.942
7.162
7.620
1,957,832
-0.09(-1.15%)
Mar 13, 2020
8.338
8.550
7.429
7.709
951,354
-0.16(-2.02%)
Mar 12, 2020
8.846
9.088
7.810
7.868
1,496,318
-1.63(-17.14%)
Mar 11, 2020
9.806
9.901
9.380
9.495
780,171
-0.57(-5.62%)
Mar 10, 2020
10.17
10.33
9.679
10.06
625,620
+0.16(+1.60%)
Mar 09, 2020
10.40
10.50
8.897
9.901
980,507
-1.25(-11.23%)
Mar 06, 2020
11.39
11.41
10.83
11.15
882,119
-0.50(-4.26%)
Mar 05, 2020
11.57
11.73
11.45
11.65
563,761
-0.14(-1.19%)
Mar 04, 2020
11.74
11.92
11.48
11.79
616,887
+0.15(+1.26%)
Mar 03, 2020
11.49
11.83
11.39
11.64
861,775
+0.18(+1.55%)
Mar 02, 2020
10.89
11.51
10.88
11.46
1,267,159
+0.60(+5.50%)
Feb 28, 2020
11.02
11.03
10.58
10.87
1,154,496
-0.31(-2.73%)
Feb 27, 2020
11.66
11.66
11.17
11.17
1,101,357
-0.58(-4.97%)
Feb 26, 2020
11.69
12.06
11.64
11.76
995,697
-0.01(-0.05%)
Feb 25, 2020
12.08
12.28
11.69
11.76
1,072,593
-0.34(-2.83%)
Feb 24, 2020
12.08
12.25
11.94
12.11
995,548
-0.26(-2.11%)
Feb 21, 2020
12.72
12.74
12.37
12.37
599,513
-0.36(-2.80%)
Feb 20, 2020
12.58
12.83
12.55
12.72
794,703
+0.18(+1.41%)
Feb 19, 2020
12.41
12.60
12.41
12.55
482,094
+0.16(+1.27%)
Feb 18, 2020
12.26
12.44
12.17
12.39
615,504
+0.28(+2.35%)
Feb 14, 2020
11.99
12.13
11.98
12.10
405,365
+0.69(+6.02%)
Feb 13, 2020
11.98
12.06
11.95
11.42
344,874
-0.54(-4.48%)
Feb 12, 2020
12.04
12.10
11.95
11.95
303,253
-0.07(-0.58%)
Feb 11, 2020
12.07
12.07
11.92
12.02
537,679
-0.06(-0.47%)
Feb 10, 2020
11.97
12.13
11.95
12.08
493,601
+0.16(+1.32%)
Feb 07, 2020
11.90
12.05
11.90
11.92
535,678
+0.09(+0.80%)
Feb 06, 2020
11.51
12.16
11.51
11.83
1,421,120
+0.48(+4.22%)
Feb 05, 2020
11.26
11.37
11.23
11.35
337,720
+0.11(+0.95%)
Feb 04, 2020
11.33
11.33
11.18
11.24
326,045
-0.07(-0.61%)
Feb 03, 2020
11.28
11.34
11.26
11.31
269,809
+0.07(+0.62%)
Jan 31, 2020
11.28
11.33
11.20
11.24
384,280
-0.04(-0.34%)
Jan 30, 2020
11.20
11.34
11.20
11.28
285,582
+0.03(+0.28%)
Jan 29, 2020
11.16
11.25
11.16
11.25
272,040
+0.08(+0.73%)
Jan 28, 2020
11.12
11.22
11.12
11.16
231,155
+0.07(+0.63%)
Jan 27, 2020
11.16
11.19
11.08
11.10
410,402
-0.14(-1.23%)
Jan 24, 2020
11.38
11.44
11.21
11.23
342,587
-0.19(-1.66%)
Jan 23, 2020
11.35
11.48
11.35
11.42
357,125
+0.08(+0.67%)
Jan 22, 2020
11.35
11.39
11.31
11.35
359,286
+0.02(+0.22%)
Jan 21, 2020
11.26
11.35
11.25
11.32
721,642
+0.07(+0.61%)
Jan 17, 2020
11.26
11.30
11.18
11.25
444,392
+0.00(+0.00%)
Jan 16, 2020
11.27
11.29
11.23
11.25
310,330
+0.00(+0.00%)
Jan 15, 2020
11.14
11.26
11.13
11.25
275,841
+0.12(+1.07%)
Jan 14, 2020
11.16
11.21
11.09
11.14
416,079
+0.08(+0.68%)
Jan 13, 2020
10.96
11.07
10.91
11.06
270,264
+0.12(+1.09%)
Jan 10, 2020
10.82
10.95
10.81
10.94
242,977
+0.11(+1.04%)
Jan 09, 2020
10.82
10.94
10.80
10.83
259,571
+0.01(+0.06%)
Jan 08, 2020
10.86
10.93
10.81
10.82
239,692
-0.06(-0.52%)
Jan 07, 2020
10.78
10.88
10.75
10.88
307,578
+0.13(+1.16%)
Jan 06, 2020
10.67
10.82
10.67
10.75
302,604
+0.09(+0.88%)
Jan 03, 2020
10.55
10.68
10.55
10.66
280,063
+0.06(+0.59%)
Jan 02, 2020
10.63
10.64
10.52
10.60
315,255
+0.00(+0.00%)
Dec 31, 2019
10.62
10.66
10.58
10.60
163,210
-0.02(-0.24%)
Dec 30, 2019
10.68
10.72
10.60
10.62
255,525
-0.06(-0.59%)
Dec 27, 2019
10.69
10.73
10.65
10.68
308,357
+0.02(+0.18%)
Dec 26, 2019
10.65
10.73
10.64
10.67
396,978
+0.02(+0.18%)
Dec 24, 2019
10.57
10.68
10.55
10.65
144,827
+0.07(+0.71%)
Dec 23, 2019
10.60
10.61
10.53
10.57
294,462
-0.03(-0.24%)
Dec 20, 2019
10.63
10.63
10.57
10.60
1,270,515
-0.04(-0.35%)
Dec 19, 2019
10.62
10.68
10.59
10.63
618,195
+0.02(+0.23%)
Dec 18, 2019
10.63
10.66
10.55
10.61
435,712
-0.02(-0.18%)
Dec 17, 2019
10.49
10.63
10.49
10.63
522,058
+0.15(+1.42%)
Dec 16, 2019
10.55
10.60
10.48
10.48
473,390
+0.00(+0.00%)
Dec 13, 2019
10.44
10.50
10.39
10.48
290,597
+0.04(+0.36%)
Dec 12, 2019
10.44
10.45
10.36
10.44
391,136
+0.00(+0.00%)
Dec 11, 2019
10.45
10.45
10.38
10.44
247,567
-0.01(-0.12%)
Dec 10, 2019
10.41
10.45
10.40
10.45
254,885
+0.03(+0.30%)
Dec 09, 2019
10.47
10.48
10.40
10.42
283,002
-0.04(-0.41%)
Dec 06, 2019
10.47
10.49
10.43
10.47
246,411
+0.04(+0.36%)
Dec 05, 2019
10.44
10.45
10.38
10.43
231,770
-0.01(-0.12%)
Dec 04, 2019
10.46
10.51
10.44
10.44
275,382
-0.05(-0.47%)
Dec 03, 2019
10.47
10.51
10.40
10.49
323,460
+0.01(+0.06%)
Dec 02, 2019
10.53
10.57
10.43
10.49
357,999
+0.01(+0.12%)
Nov 29, 2019
10.47
10.52
10.43
10.47
273,019
+0.01(+0.06%)
Nov 27, 2019
10.44
10.50
10.42
10.47
375,906
+0.07(+0.72%)
Nov 26, 2019
10.39
10.62
10.36
10.39
1,183,029
+0.11(+1.02%)
Nov 25, 2019
10.21
10.29
10.17
10.29
319,083
+0.11(+1.10%)
Nov 22, 2019
10.13
10.19
10.11
10.18
289,791
+0.07(+0.68%)
Nov 21, 2019
10.21
10.21
10.08
10.11
249,254
-0.05(-0.49%)
Nov 20, 2019
10.15
10.20
10.11
10.16
444,960
-0.02(-0.18%)
Nov 19, 2019
10.20
10.26
10.17
10.18
303,371
-0.02(-0.24%)
Nov 18, 2019
10.16
10.27
10.14
10.20
400,989
+0.04(+0.36%)
Nov 15, 2019
10.12
10.19
10.08
10.16
340,941
+0.07(+0.67%)
Nov 14, 2019
10.05
10.18
10.05
10.10
357,373
+0.04(+0.37%)
Nov 13, 2019
9.961
10.07
9.954
10.06
268,012
+0.07(+0.74%)
Nov 12, 2019
10.00
10.06
9.948
9.985
361,655
-0.02(-0.25%)
Nov 11, 2019
9.954
10.06
9.930
10.01
361,598
+0.05(+0.49%)
Nov 08, 2019
9.973
9.998
9.905
9.961
305,138
-0.01(-0.12%)
Nov 07, 2019
9.973
9.985
9.862
9.973
345,721
+0.02(+0.19%)
Nov 06, 2019
9.856
9.967
9.801
9.954
342,297
+0.09(+0.93%)
Nov 05, 2019
9.967
9.973
9.819
9.862
375,394
-0.10(-1.05%)
Nov 04, 2019
10.06
10.07
9.936
9.967
375,732
-0.07(-0.67%)
Nov 01, 2019
9.991
10.11
9.979
10.03
535,091
+0.10(+1.05%)
Oct 31, 2019
9.524
9.936
9.524
9.930
1,541,636
+0.42(+4.46%)
Oct 30, 2019
9.457
9.506
9.408
9.506
409,830
+0.04(+0.45%)
Oct 29, 2019
9.365
9.463
9.315
9.463
286,858
+0.09(+0.92%)
Oct 28, 2019
9.365
9.405
9.334
9.377
287,880
+0.04(+0.39%)
Oct 25, 2019
9.358
9.408
9.334
9.340
213,515
-0.02(-0.26%)
Oct 24, 2019
9.537
9.537
9.352
9.365
372,002
-0.17(-1.74%)
Oct 23, 2019
9.475
9.561
9.438
9.530
256,616
+0.03(+0.32%)
Oct 22, 2019
9.512
9.512
9.414
9.500
234,403
+0.00(+0.00%)
Oct 21, 2019
9.469
9.543
9.448
9.500
513,598
+0.04(+0.39%)
Oct 18, 2019
9.377
9.512
9.377
9.463
254,689
+0.06(+0.59%)
Oct 17, 2019
9.402
9.456
9.347
9.408
457,019
+0.07(+0.72%)
Oct 16, 2019
9.322
9.395
9.292
9.341
386,503
+0.06(+0.66%)
Oct 15, 2019
9.158
9.371
9.158
9.280
668,647
+0.08(+0.86%)
Oct 14, 2019
9.189
9.237
9.131
9.201
310,031
-0.01(-0.07%)
Oct 11, 2019
9.158
9.237
9.152
9.207
405,250
+0.11(+1.20%)
Oct 10, 2019
9.024
9.128
9.024
9.097
271,207
+0.10(+1.15%)
Oct 09, 2019
9.055
9.061
8.994
8.994
288,150
-0.01(-0.07%)
Oct 08, 2019
9.012
9.055
8.976
9.000
216,994
-0.05(-0.54%)
Oct 07, 2019
8.969
9.103
8.966
9.049
530,919
+0.07(+0.81%)
Oct 04, 2019
8.921
9.003
8.903
8.976
236,971
+0.03(+0.34%)
Oct 03, 2019
8.896
8.994
8.866
8.945
213,952
+0.01(+0.14%)
Oct 02, 2019
8.909
8.951
8.848
8.933
287,037
+0.00(+0.00%)
Oct 01, 2019
9.006
9.067
8.921
8.933
424,142
-0.06(-0.68%)
Sep 30, 2019
8.945
9.033
8.896
8.994
426,661
+0.05(+0.54%)
Sep 27, 2019
8.994
9.030
8.921
8.945
334,586
-0.04(-0.41%)
Sep 26, 2019
9.006
9.036
8.969
8.982
196,193
-0.02(-0.27%)
Sep 25, 2019
8.939
9.036
8.939
9.006
284,273
+0.06(+0.68%)
Sep 24, 2019
9.036
9.091
8.945
8.945
418,974
-0.09(-0.94%)
Sep 23, 2019
8.976
9.067
8.976
9.030
367,251
+0.04(+0.41%)
Sep 20, 2019
9.030
9.103
8.945
8.994
2,324,685
-0.05(-0.61%)
Sep 19, 2019
9.031
9.100
9.006
9.049
486,329
+0.04(+0.40%)
Sep 18, 2019
9.031
9.037
8.958
9.012
449,531
+0.01(+0.07%)
Sep 17, 2019
9.073
9.073
8.949
9.006
551,516
-0.07(-0.80%)
Sep 16, 2019
9.187
9.187
9.043
9.079
703,318
-0.12(-1.31%)
Sep 13, 2019
9.169
9.271
9.157
9.199
532,007
+0.07(+0.73%)
Sep 12, 2019
9.157
9.205
9.091
9.133
624,013
-0.01(-0.13%)
Sep 11, 2019
9.018
9.157
9.000
9.145
849,674
+0.15(+1.67%)
Sep 10, 2019
8.802
9.018
8.747
8.994
882,735
+0.19(+2.19%)
Sep 09, 2019
8.639
8.820
8.633
8.802
744,808
+0.16(+1.88%)
Sep 06, 2019
8.699
8.741
8.609
8.639
611,185
-0.06(-0.69%)
Sep 05, 2019
8.603
8.790
8.603
8.699
772,339
+0.10(+1.12%)
Sep 04, 2019
8.585
8.669
8.573
8.603
531,625
+0.06(+0.71%)
Sep 03, 2019
8.446
8.570
8.338
8.543
745,571
+0.04(+0.42%)
Aug 30, 2019
8.530
8.549
8.446
8.506
825,316
-0.02(-0.28%)
Aug 29, 2019
8.615
8.615
8.494
8.530
628,857
-0.04(-0.42%)
Aug 28, 2019
8.615
8.615
8.518
8.567
647,173
-0.08(-0.91%)
Aug 27, 2019
8.838
8.856
8.567
8.645
1,211,537
-0.19(-2.11%)
Aug 26, 2019
8.874
8.874
8.753
8.832
484,740
-0.01(-0.14%)
Aug 23, 2019
8.970
9.006
8.838
8.844
669,947
-0.13(-1.48%)
Aug 22, 2019
8.952
9.028
8.853
8.976
664,374
+0.02(+0.27%)
Aug 21, 2019
9.103
9.157
8.952
8.952
786,177
-0.17(-1.91%)
Aug 20, 2019
9.037
9.204
9.037
9.127
717,314
+0.09(+0.99%)
Aug 19, 2019
9.079
9.121
9.014
9.037
704,771
+0.09(+1.00%)
Aug 16, 2019
8.829
8.975
8.811
8.948
560,408
+0.15(+1.70%)
Aug 15, 2019
8.829
8.850
8.727
8.799
509,666
-0.01(-0.07%)
Aug 14, 2019
9.234
9.240
8.793
8.805
1,134,249
-0.44(-4.77%)
Aug 13, 2019
9.252
9.330
9.216
9.246
499,462
-0.01(-0.06%)
Aug 12, 2019
9.318
9.330
9.198
9.252
420,220
-0.07(-0.70%)
Aug 09, 2019
9.467
9.485
9.306
9.318
510,620
-0.15(-1.58%)
Aug 08, 2019
9.282
9.503
9.163
9.467
787,084
+0.19(+2.06%)
Aug 07, 2019
9.324
9.354
9.139
9.276
842,180
-0.06(-0.64%)
Aug 06, 2019
9.485
9.509
9.282
9.336
765,830
-0.15(-1.57%)
Aug 05, 2019
9.598
9.625
9.348
9.485
882,599
-0.15(-1.55%)
Aug 02, 2019
9.700
9.747
9.568
9.634
698,540
-0.11(-1.16%)
Aug 01, 2019
9.670
9.813
9.658
9.747
937,038
+0.02(+0.25%)
Jul 31, 2019
9.914
9.920
9.412
9.723
2,893,454
-0.40(-3.95%)
Jul 30, 2019
10.09
10.15
10.09
10.12
513,852
-0.02(-0.18%)
Jul 29, 2019
10.09
10.18
10.09
10.14
331,086
+0.02(+0.24%)
Jul 26, 2019
10.13
10.16
10.11
10.12
300,739
-0.01(-0.12%)
Jul 25, 2019
10.29
10.33
10.05
10.13
449,356
-0.17(-1.62%)
Jul 24, 2019
10.34
10.34
10.25
10.30
527,600
-0.04(-0.40%)
Jul 23, 2019
10.29
10.35
10.27
10.34
448,470
+0.05(+0.52%)
Jul 22, 2019
10.20
10.28
10.17
10.28
450,685
+0.08(+0.82%)
Jul 19, 2019
10.30
10.33
10.20
10.20
556,049
-0.08(-0.75%)
Jul 18, 2019
10.21
10.28
10.15
10.28
693,881
+0.06(+0.58%)
Jul 17, 2019
10.15
10.24
10.11
10.22
576,756
+0.09(+0.87%)
Jul 16, 2019
9.989
10.14
9.965
10.13
643,203
+0.14(+1.42%)
Jul 15, 2019
9.918
9.995
9.900
9.989
524,022
+0.08(+0.77%)
Jul 12, 2019
9.889
9.948
9.889
9.912
248,661
+0.04(+0.36%)
Jul 11, 2019
9.847
9.906
9.806
9.877
424,997
+0.05(+0.48%)
Jul 10, 2019
9.847
9.859
9.794
9.830
460,107
+0.04(+0.42%)
Jul 09, 2019
9.747
9.800
9.741
9.788
326,093
+0.03(+0.30%)
Jul 08, 2019
9.753
9.841
9.720
9.759
566,254
-0.04(-0.42%)
Jul 05, 2019
9.741
9.812
9.701
9.800
292,024
+0.04(+0.42%)
Jul 03, 2019
9.706
9.788
9.701
9.759
249,338
+0.06(+0.61%)
Jul 02, 2019
9.800
9.818
9.682
9.700
372,425
-0.11(-1.14%)
Jul 01, 2019
9.918
9.942
9.788
9.812
452,198
-0.08(-0.78%)
Jun 28, 2019
9.735
9.906
9.735
9.889
1,664,233
+0.15(+1.58%)
Jun 27, 2019
9.729
9.753
9.664
9.735
594,178
+0.01(+0.12%)
Jun 26, 2019
9.883
9.883
9.717
9.723
547,171
-0.16(-1.61%)
Jun 25, 2019
9.883
9.900
9.741
9.883
823,467
-0.02(-0.24%)
Jun 24, 2019
9.953
10.10
9.906
9.906
1,579,030
-0.01(-0.06%)
Jun 21, 2019
9.813
9.912
9.702
9.912
1,769,401
+0.13(+1.37%)
Jun 20, 2019
9.900
9.900
9.778
9.778
404,345
-0.05(-0.53%)
Jun 19, 2019
9.813
9.883
9.725
9.830
626,857
-0.07(-0.71%)
Jun 18, 2019
9.918
10.02
9.883
9.900
422,251
-0.02(-0.18%)
Jun 17, 2019
10.16
10.18
9.900
9.918
595,121
-0.25(-2.41%)
Jun 14, 2019
10.09
10.27
10.08
10.16
496,265
+0.11(+1.05%)
Jun 13, 2019
10.06
10.09
10.01
10.06
403,597
-0.02(-0.17%)
Jun 12, 2019
9.883
10.18
9.865
10.08
466,909
+0.16(+1.59%)
Jun 11, 2019
9.865
9.935
9.848
9.918
220,471
+0.05(+0.53%)
Jun 10, 2019
9.883
9.944
9.830
9.865
321,366
+0.02(+0.18%)
Jun 07, 2019
9.935
9.953
9.743
9.848
734,240
-0.07(-0.71%)
Jun 06, 2019
9.865
9.953
9.778
9.918
395,340
+0.09(+0.89%)
Jun 05, 2019
9.918
9.971
9.743
9.830
394,670
-0.07(-0.71%)
Jun 04, 2019
9.918
9.979
9.830
9.900
281,684
+0.04(+0.36%)
Jun 03, 2019
9.708
9.918
9.708
9.865
465,370
+0.23(+2.36%)
May 31, 2019
9.585
9.655
9.480
9.638
606,293
-0.02(-0.18%)
May 30, 2019
9.865
9.935
9.550
9.655
489,164
-0.23(-2.30%)
May 29, 2019
9.848
9.918
9.813
9.883
522,301
-0.02(-0.18%)
May 28, 2019
10.02
10.06
9.883
9.900
516,906
-0.18(-1.74%)
May 24, 2019
10.06
10.13
10.02
10.08
314,560
+0.05(+0.52%)
May 23, 2019
10.01
10.04
9.971
10.02
358,088
+0.02(+0.17%)
May 22, 2019
10.08
10.11
10.01
10.01
325,739
-0.09(-0.86%)
May 21, 2019
10.04
10.11
9.971
10.09
415,881
+0.10(+1.04%)
May 20, 2019
10.11
10.14
9.971
9.988
472,829
-0.10(-1.03%)
May 17, 2019
10.25
10.32
10.09
10.09
646,849
-0.19(-1.85%)
May 16, 2019
10.21
10.28
10.21
10.28
270,684
+0.07(+0.68%)
May 15, 2019
10.25
10.28
10.21
10.21
511,315
-0.03(-0.34%)
May 14, 2019
10.25
10.28
10.23
10.25
320,246
+0.02(+0.17%)
May 13, 2019
10.23
10.32
10.23
10.23
466,165
-0.09(-0.84%)
May 10, 2019
10.32
10.34
10.23
10.32
283,951
-0.02(-0.17%)
May 09, 2019
10.32
10.35
10.23
10.34
425,778
+0.00(+0.00%)
May 08, 2019
10.39
10.40
10.31
10.34
272,184
+0.02(+0.17%)
May 07, 2019
10.35
10.38
10.30
10.32
558,042
-0.05(-0.50%)
May 06, 2019
10.35
10.44
10.32
10.37
463,253
-0.03(-0.33%)
May 03, 2019
10.42
10.46
10.39
10.40
455,164
-0.02(-0.17%)
May 02, 2019
10.49
10.51
10.39
10.42
956,585
-0.17(-1.64%)
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
.