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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Apr 30, 2021
14.40
14.52
14.40
14.47
670,444
+0.05(+0.35%)
Apr 29, 2021
14.29
14.46
14.29
14.42
700,448
+0.15(+1.05%)
Apr 28, 2021
14.06
14.32
14.05
14.27
720,558
+0.25(+1.79%)
Apr 27, 2021
13.98
14.12
13.97
14.02
592,194
+0.07(+0.51%)
Apr 26, 2021
14.05
14.09
13.92
13.95
502,438
-0.03(-0.21%)
Apr 23, 2021
13.93
14.04
13.93
13.98
560,052
+0.09(+0.67%)
Apr 22, 2021
14.02
14.07
13.89
13.89
536,511
-0.14(-0.97%)
Apr 21, 2021
13.92
14.07
13.80
14.02
513,413
-0.01(-0.10%)
Apr 20, 2021
14.01
14.04
13.79
14.04
803,685
-0.01(-0.10%)
Apr 19, 2021
14.23
14.23
13.98
14.05
712,653
-0.09(-0.65%)
Apr 16, 2021
13.99
14.18
13.99
14.14
673,910
+0.16(+1.12%)
Apr 15, 2021
14.00
14.03
13.79
13.99
732,494
+0.01(+0.05%)
Apr 14, 2021
13.95
14.08
13.89
13.98
463,330
+0.03(+0.20%)
Apr 13, 2021
13.88
14.00
13.77
13.95
612,162
+0.08(+0.56%)
Apr 12, 2021
13.74
13.87
13.70
13.87
432,038
+0.16(+1.19%)
Apr 09, 2021
13.82
13.82
13.70
13.71
323,538
-0.08(-0.57%)
Apr 08, 2021
13.69
13.79
13.62
13.79
364,460
+0.11(+0.83%)
Apr 07, 2021
13.70
13.73
13.60
13.67
338,265
+0.00(+0.00%)
Apr 06, 2021
13.65
13.75
13.64
13.67
415,001
+0.04(+0.31%)
Apr 05, 2021
13.59
13.67
13.55
13.63
500,035
+0.09(+0.68%)
Apr 01, 2021
13.46
13.54
13.39
13.54
660,423
+0.06(+0.47%)
Mar 31, 2021
13.50
13.59
13.43
13.47
702,617
-0.03(-0.21%)
Mar 30, 2021
13.26
13.58
13.26
13.50
667,822
+0.24(+1.82%)
Mar 29, 2021
13.30
13.45
13.25
13.26
586,255
-0.11(-0.80%)
Mar 26, 2021
13.28
13.37
13.23
13.37
478,354
+0.14(+1.08%)
Mar 25, 2021
13.17
13.33
12.96
13.23
414,406
+0.11(+0.87%)
Mar 24, 2021
13.19
13.50
13.11
13.11
546,604
-0.01(-0.05%)
Mar 23, 2021
13.25
13.40
13.08
13.12
472,446
-0.16(-1.23%)
Mar 22, 2021
13.20
13.31
13.12
13.28
563,092
+0.08(+0.59%)
Mar 19, 2021
13.30
13.47
13.18
13.20
1,472,852
-0.09(-0.70%)
Mar 18, 2021
13.40
13.51
13.26
13.30
730,241
-0.14(-1.05%)
Mar 17, 2021
13.31
13.45
13.08
13.44
636,506
+0.08(+0.64%)
Mar 16, 2021
13.40
13.47
13.32
13.35
550,543
-0.06(-0.47%)
Mar 15, 2021
13.22
13.47
13.18
13.42
745,950
+0.24(+1.82%)
Mar 12, 2021
13.03
13.30
13.03
13.18
763,619
+0.15(+1.14%)
Mar 11, 2021
13.15
13.18
12.96
13.03
693,622
-0.04(-0.32%)
Mar 10, 2021
12.96
13.12
12.91
13.07
812,333
+0.06(+0.49%)
Mar 09, 2021
13.04
13.08
12.87
13.01
1,337,473
+0.18(+1.38%)
Mar 08, 2021
12.73
13.06
12.65
12.83
1,466,090
+0.28(+2.20%)
Mar 05, 2021
13.05
13.11
12.23
12.55
3,145,439
-0.37(-2.90%)
Mar 04, 2021
13.11
13.25
12.82
12.93
3,646,514
-0.59(-4.39%)
Mar 03, 2021
13.58
13.81
13.52
13.52
677,885
-0.04(-0.31%)
Mar 02, 2021
13.45
13.62
13.36
13.57
373,085
+0.11(+0.84%)
Mar 01, 2021
13.52
13.71
13.35
13.45
452,667
+0.15(+1.12%)
Feb 26, 2021
13.23
13.46
13.14
13.30
578,726
+0.09(+0.70%)
Feb 25, 2021
13.42
13.60
13.13
13.21
554,337
-0.21(-1.58%)
Feb 24, 2021
13.30
13.49
13.27
13.42
442,346
+0.18(+1.39%)
Feb 23, 2021
13.36
13.38
13.04
13.24
429,774
-0.11(-0.85%)
Feb 22, 2021
13.35
13.49
13.30
13.35
561,442
+0.01(+0.05%)
Feb 19, 2021
13.22
13.43
13.22
13.35
488,190
+0.17(+1.29%)
Feb 18, 2021
13.26
13.32
13.09
13.18
674,725
-0.02(-0.16%)
Feb 17, 2021
13.32
13.41
13.13
13.20
531,864
-0.12(-0.90%)
Feb 16, 2021
13.13
13.44
13.09
13.32
1,074,761
+0.27(+2.10%)
Feb 12, 2021
13.04
13.14
12.94
13.04
533,617
+0.05(+0.38%)
Feb 11, 2021
12.92
13.11
12.85
12.99
347,966
+0.06(+0.43%)
Feb 10, 2021
12.98
13.09
12.88
12.94
482,471
-0.04(-0.27%)
Feb 09, 2021
12.90
12.98
12.80
12.97
500,669
+0.07(+0.54%)
Feb 08, 2021
12.99
13.09
12.76
12.90
747,903
-0.05(-0.38%)
Feb 05, 2021
12.70
12.97
12.63
12.95
969,942
+0.32(+2.50%)
Feb 04, 2021
12.65
12.84
12.53
12.64
1,103,013
+0.13(+1.07%)
Feb 03, 2021
12.64
12.73
12.48
12.50
904,793
-0.15(-1.17%)
Feb 02, 2021
12.57
12.65
12.43
12.65
734,222
+0.17(+1.35%)
Feb 01, 2021
12.73
12.73
12.30
12.48
1,431,401
-0.19(-1.50%)
Jan 29, 2021
12.76
12.84
12.66
12.67
2,666,663
-0.49(-3.73%)
Jan 28, 2021
13.00
13.29
12.95
13.16
845,705
+0.21(+1.63%)
Jan 27, 2021
12.95
13.06
12.76
12.95
602,050
-0.11(-0.81%)
Jan 26, 2021
13.05
13.11
12.97
13.06
484,432
+0.08(+0.65%)
Jan 25, 2021
12.85
13.14
12.78
12.97
350,909
+0.04(+0.27%)
Jan 22, 2021
12.87
12.96
12.76
12.94
549,999
-0.03(-0.22%)
Jan 21, 2021
12.86
13.06
12.80
12.97
595,853
+0.10(+0.76%)
Jan 20, 2021
12.60
12.87
12.58
12.87
427,924
+0.27(+2.16%)
Jan 19, 2021
12.56
12.63
12.44
12.60
458,491
+0.10(+0.84%)
Jan 15, 2021
12.40
12.58
12.33
12.49
354,328
+0.08(+0.67%)
Jan 14, 2021
12.33
12.49
12.27
12.41
368,535
+0.15(+1.19%)
Jan 13, 2021
12.30
12.32
12.19
12.26
219,339
-0.01(-0.06%)
Jan 12, 2021
12.25
12.29
12.16
12.27
318,888
+0.05(+0.40%)
Jan 11, 2021
12.32
12.41
12.19
12.22
353,632
-0.10(-0.85%)
Jan 08, 2021
12.32
12.32
12.16
12.32
292,356
+0.03(+0.23%)
Jan 07, 2021
12.24
12.39
12.14
12.30
339,872
+0.08(+0.68%)
Jan 06, 2021
12.19
12.35
12.12
12.21
494,266
+0.12(+0.98%)
Jan 05, 2021
12.23
12.32
12.05
12.09
621,401
-0.16(-1.31%)
Jan 04, 2021
12.45
12.48
12.14
12.25
592,802
-0.15(-1.24%)
Dec 31, 2020
12.41
12.41
12.41
322,774
+0.17(+1.37%)
Dec 30, 2020
12.20
12.39
12.14
12.24
322,774
+0.04(+0.34%)
Dec 29, 2020
12.32
12.37
12.14
12.20
332,936
-0.10(-0.85%)
Dec 28, 2020
12.42
12.56
12.30
12.30
321,247
-0.05(-0.40%)
Dec 24, 2020
12.42
12.46
12.25
12.35
131,832
-0.06(-0.51%)
Dec 23, 2020
12.31
12.55
12.26
12.42
315,201
+0.13(+1.08%)
Dec 22, 2020
12.38
12.38
12.21
12.28
452,989
-0.09(-0.73%)
Dec 21, 2020
12.48
12.54
12.25
12.37
591,442
-0.15(-1.22%)
Dec 18, 2020
12.50
12.63
12.38
12.53
1,905,625
-0.03(-0.28%)
Dec 17, 2020
12.55
12.60
12.49
12.56
523,265
+0.03(+0.28%)
Dec 16, 2020
12.73
12.73
12.49
12.53
484,424
-0.17(-1.36%)
Dec 15, 2020
12.67
12.74
12.58
12.70
436,231
+0.10(+0.82%)
Dec 14, 2020
12.57
12.62
12.50
12.60
443,914
+0.08(+0.61%)
Dec 11, 2020
12.53
12.58
12.44
12.52
292,298
-0.03(-0.22%)
Dec 10, 2020
12.62
12.62
12.37
12.55
430,275
+0.03(+0.28%)
Dec 09, 2020
12.65
12.70
12.42
12.51
557,357
-0.06(-0.50%)
Dec 08, 2020
12.44
12.60
12.35
12.58
441,288
+0.24(+1.91%)
Dec 07, 2020
12.49
12.50
12.28
12.34
421,158
-0.14(-1.11%)
Dec 04, 2020
12.35
12.49
12.34
12.48
429,272
+0.14(+1.12%)
Dec 03, 2020
12.32
12.37
12.24
12.34
279,319
+0.06(+0.45%)
Dec 02, 2020
12.25
12.38
12.22
12.28
357,534
+0.03(+0.28%)
Dec 01, 2020
12.33
12.48
12.19
12.25
443,927
+0.06(+0.51%)
Nov 30, 2020
12.39
12.40
12.12
12.19
709,991
-0.21(-1.73%)
Nov 27, 2020
12.35
12.46
12.24
12.40
146,943
+0.10(+0.79%)
Nov 25, 2020
12.53
12.53
12.25
12.31
333,621
-0.14(-1.11%)
Nov 24, 2020
12.46
12.54
12.29
12.44
489,396
+0.27(+2.22%)
Nov 23, 2020
12.22
12.37
12.16
12.17
428,174
+0.02(+0.17%)
Nov 20, 2020
12.16
12.39
12.13
12.15
381,447
-0.03(-0.28%)
Nov 19, 2020
12.25
12.25
11.89
12.19
681,975
-0.02(-0.17%)
Nov 18, 2020
12.48
12.62
12.21
12.21
695,505
-0.12(-0.95%)
Nov 17, 2020
12.23
12.41
12.22
12.33
524,574
+0.00(+0.00%)
Nov 16, 2020
12.28
12.47
12.17
12.33
640,027
+0.19(+1.53%)
Nov 13, 2020
12.02
12.22
12.02
12.14
330,840
+0.19(+1.61%)
Nov 12, 2020
12.05
12.05
11.82
11.95
329,055
-0.16(-1.36%)
Nov 11, 2020
12.24
12.25
11.87
12.11
403,418
-0.13(-1.07%)
Nov 10, 2020
11.71
12.40
11.70
12.24
702,441
+0.63(+5.44%)
Nov 09, 2020
11.76
11.97
11.61
11.61
732,531
+0.11(+0.96%)
Nov 06, 2020
11.52
11.61
11.45
11.50
399,250
+0.02(+0.18%)
Nov 05, 2020
11.47
11.58
11.44
11.48
306,766
+0.05(+0.42%)
Nov 04, 2020
11.45
11.62
11.27
11.43
251,694
-0.01(-0.12%)
Nov 03, 2020
11.58
11.60
11.36
11.45
302,542
-0.03(-0.30%)
Nov 02, 2020
11.43
11.49
11.29
11.48
302,607
+0.23(+2.01%)
Oct 30, 2020
11.54
11.64
11.19
11.25
569,400
-0.32(-2.73%)
Oct 29, 2020
11.42
11.63
11.24
11.57
919,392
+0.21(+1.81%)
Oct 28, 2020
11.05
11.45
10.99
11.36
1,050,406
+0.37(+3.37%)
Oct 27, 2020
10.88
11.08
10.82
10.99
428,720
+0.16(+1.46%)
Oct 26, 2020
10.92
10.93
10.64
10.83
423,828
-0.17(-1.56%)
Oct 23, 2020
10.97
11.12
10.89
11.01
396,484
+0.09(+0.82%)
Oct 22, 2020
10.90
10.99
10.83
10.92
298,161
+0.06(+0.57%)
Oct 21, 2020
10.87
10.94
10.75
10.86
356,743
+0.01(+0.06%)
Oct 20, 2020
10.93
11.01
10.83
10.85
383,746
-0.01(-0.13%)
Oct 19, 2020
11.04
11.04
10.86
10.86
446,432
-0.05(-0.44%)
Oct 16, 2020
10.86
10.98
10.81
10.91
229,957
+0.02(+0.19%)
Oct 15, 2020
10.92
10.98
10.84
10.89
259,268
-0.09(-0.81%)
Oct 14, 2020
10.90
11.01
10.88
10.98
453,449
+0.06(+0.56%)
Oct 13, 2020
10.89
10.97
10.86
10.92
194,729
-0.03(-0.31%)
Oct 12, 2020
10.96
11.00
10.85
10.95
231,223
-0.01(-0.12%)
Oct 09, 2020
11.17
11.18
10.92
10.96
331,948
-0.12(-1.11%)
Oct 08, 2020
10.82
11.14
10.81
11.09
494,378
+0.33(+3.11%)
Oct 07, 2020
10.77
10.81
10.66
10.75
348,387
+0.07(+0.70%)
Oct 06, 2020
10.73
10.94
10.66
10.68
380,032
-0.03(-0.32%)
Oct 05, 2020
10.66
10.75
10.62
10.71
278,267
+0.08(+0.77%)
Oct 02, 2020
10.21
10.66
10.21
10.63
453,604
+0.21(+2.03%)
Oct 01, 2020
10.38
10.42
10.24
10.42
368,276
+0.05(+0.53%)
Sep 30, 2020
10.36
10.51
10.31
10.36
275,831
+0.01(+0.07%)
Sep 29, 2020
10.64
10.67
10.28
10.36
391,908
-0.28(-2.63%)
Sep 28, 2020
10.44
10.76
10.44
10.64
459,961
+0.23(+2.23%)
Sep 25, 2020
10.26
10.43
10.21
10.41
359,390
+0.10(+0.93%)
Sep 24, 2020
10.42
10.46
9.894
10.31
1,275,516
-0.16(-1.50%)
Sep 23, 2020
10.73
10.82
10.46
10.47
925,755
-0.20(-1.92%)
Sep 22, 2020
10.77
10.82
10.62
10.67
465,041
-0.03(-0.25%)
Sep 21, 2020
10.88
10.88
10.60
10.70
691,399
-0.30(-2.76%)
Sep 18, 2020
10.88
11.03
10.77
11.00
1,382,910
+0.20(+1.88%)
Sep 17, 2020
10.79
10.97
10.66
10.80
593,960
-0.05(-0.50%)
Sep 16, 2020
10.71
10.91
10.67
10.85
367,246
+0.20(+1.90%)
Sep 15, 2020
10.66
10.76
10.61
10.65
244,101
+0.01(+0.13%)
Sep 14, 2020
10.41
10.66
10.29
10.64
547,107
+0.35(+3.42%)
Sep 11, 2020
10.48
10.50
10.16
10.29
820,335
-0.18(-1.68%)
Sep 10, 2020
10.66
10.66
10.44
10.46
540,592
-0.18(-1.65%)
Sep 09, 2020
10.63
10.79
10.62
10.64
347,179
+0.09(+0.90%)
Sep 08, 2020
10.45
10.67
10.29
10.54
476,962
+0.07(+0.71%)
Sep 04, 2020
10.49
10.60
10.19
10.47
413,127
+0.00(+0.00%)
Sep 03, 2020
10.65
10.71
10.43
10.47
310,787
-0.18(-1.71%)
Sep 02, 2020
10.75
10.77
10.55
10.65
301,027
-0.07(-0.69%)
Sep 01, 2020
10.74
10.83
10.64
10.73
269,494
+0.02(+0.19%)
Aug 31, 2020
10.80
10.80
10.61
10.71
404,365
-0.09(-0.88%)
Aug 28, 2020
10.70
10.83
10.61
10.80
374,063
+0.16(+1.52%)
Aug 27, 2020
10.68
10.87
10.52
10.64
391,183
-0.12(-1.13%)
Aug 26, 2020
10.83
10.83
10.71
10.76
350,400
-0.05(-0.44%)
Aug 25, 2020
10.95
11.01
10.60
10.81
503,756
-0.10(-0.93%)
Aug 24, 2020
10.71
10.98
10.61
10.91
421,801
+0.26(+2.41%)
Aug 21, 2020
10.77
10.79
10.61
10.65
367,848
-0.09(-0.88%)
Aug 20, 2020
10.70
10.89
10.62
10.75
365,756
+0.01(+0.13%)
Aug 19, 2020
10.71
10.83
10.64
10.73
522,592
+0.03(+0.25%)
Aug 18, 2020
10.73
10.79
10.61
10.71
403,135
-0.02(-0.19%)
Aug 17, 2020
10.89
10.94
10.69
10.73
587,486
-0.02(-0.19%)
Aug 14, 2020
10.51
10.79
10.40
10.75
381,899
+0.23(+2.23%)
Aug 13, 2020
10.22
10.60
10.22
10.51
839,293
+0.27(+2.62%)
Aug 12, 2020
10.25
10.39
10.15
10.24
390,780
-0.01(-0.07%)
Aug 11, 2020
10.54
10.69
10.18
10.25
432,954
-0.19(-1.86%)
Aug 10, 2020
10.33
10.62
10.28
10.44
458,876
+0.16(+1.56%)
Aug 07, 2020
10.09
10.28
10.01
10.28
341,024
+0.16(+1.59%)
Aug 06, 2020
10.23
10.34
10.10
10.12
248,207
-0.04(-0.40%)
Aug 05, 2020
10.08
10.25
10.08
10.16
364,075
+0.13(+1.34%)
Aug 04, 2020
10.17
10.21
9.834
10.03
480,038
-0.20(-1.97%)
Aug 03, 2020
10.32
10.33
10.10
10.23
634,357
-0.13(-1.23%)
Jul 31, 2020
10.32
10.46
10.13
10.36
512,431
+0.02(+0.19%)
Jul 30, 2020
10.52
10.52
10.28
10.34
725,539
-0.21(-1.97%)
Jul 29, 2020
10.38
10.59
10.31
10.54
969,850
+0.31(+3.01%)
Jul 28, 2020
10.12
10.31
10.12
10.24
226,491
+0.03(+0.33%)
Jul 27, 2020
10.05
10.28
10.04
10.20
463,194
+0.08(+0.80%)
Jul 24, 2020
10.31
10.37
10.12
10.12
319,542
-0.13(-1.24%)
Jul 23, 2020
10.50
10.50
10.21
10.25
569,454
-0.19(-1.80%)
Jul 22, 2020
10.22
10.44
10.13
10.44
510,860
+0.25(+2.43%)
Jul 21, 2020
9.956
10.19
9.903
10.19
495,879
+0.34(+3.44%)
Jul 20, 2020
9.870
9.983
9.750
9.850
395,037
-0.07(-0.74%)
Jul 17, 2020
9.970
10.13
9.890
9.923
440,834
-0.03(-0.33%)
Jul 16, 2020
9.750
9.970
9.711
9.956
420,385
+0.11(+1.15%)
Jul 15, 2020
9.544
9.890
9.485
9.843
564,986
+0.43(+4.59%)
Jul 14, 2020
9.132
9.458
9.092
9.411
452,434
+0.33(+3.66%)
Jul 13, 2020
9.199
9.272
9.072
9.079
339,771
-0.05(-0.51%)
Jul 10, 2020
8.973
9.126
8.846
9.126
255,473
+0.11(+1.18%)
Jul 09, 2020
9.245
9.245
8.920
9.019
387,278
-0.24(-2.58%)
Jul 08, 2020
9.119
9.272
9.079
9.259
266,215
+0.12(+1.31%)
Jul 07, 2020
9.239
9.292
9.112
9.139
385,522
-0.08(-0.87%)
Jul 06, 2020
9.305
9.418
9.119
9.219
488,266
+0.08(+0.87%)
Jul 02, 2020
9.551
9.551
9.119
9.139
405,025
-0.21(-2.27%)
Jul 01, 2020
9.471
9.677
9.332
9.352
424,419
-0.15(-1.61%)
Jun 30, 2020
9.431
9.594
9.325
9.504
410,305
+0.08(+0.85%)
Jun 29, 2020
9.312
9.498
9.132
9.425
427,983
+0.21(+2.31%)
Jun 26, 2020
9.332
9.425
8.807
9.212
774,092
-0.25(-2.67%)
Jun 25, 2020
9.159
9.471
9.119
9.465
497,409
+0.30(+3.26%)
Jun 24, 2020
9.245
9.332
8.880
9.166
1,025,134
-0.29(-3.09%)
Jun 23, 2020
9.478
9.677
9.212
9.458
628,423
-0.01(-0.07%)
Jun 22, 2020
9.438
9.518
9.312
9.465
479,531
-0.06(-0.63%)
Jun 19, 2020
9.664
9.810
9.425
9.524
1,003,837
-0.09(-0.90%)
Jun 18, 2020
9.545
9.696
9.466
9.611
391,449
-0.05(-0.48%)
Jun 17, 2020
9.696
9.769
9.558
9.657
461,786
+0.08(+0.83%)
Jun 16, 2020
9.881
9.914
9.235
9.578
515,983
+0.13(+1.39%)
Jun 15, 2020
9.143
9.696
8.893
9.446
707,329
+0.17(+1.85%)
Jun 12, 2020
9.268
9.374
8.834
9.275
551,974
+0.43(+4.84%)
Jun 11, 2020
9.057
9.249
8.544
8.847
1,052,854
-0.60(-6.35%)
Jun 10, 2020
10.01
10.01
9.153
9.446
756,108
-0.43(-4.40%)
Jun 09, 2020
10.09
10.24
9.808
9.881
747,704
-0.49(-4.70%)
Jun 08, 2020
9.881
10.49
9.881
10.37
747,712
+0.79(+8.25%)
Jun 05, 2020
9.736
10.18
9.472
9.578
1,028,043
+0.13(+1.39%)
Jun 04, 2020
8.965
9.538
8.939
9.446
618,795
+0.45(+5.05%)
Jun 03, 2020
8.807
9.097
8.728
8.992
457,538
+0.30(+3.49%)
Jun 02, 2020
8.754
8.827
8.616
8.689
267,063
+0.04(+0.46%)
Jun 01, 2020
8.498
8.860
8.372
8.649
369,502
+0.18(+2.10%)
May 29, 2020
8.662
8.669
8.445
8.471
440,850
-0.19(-2.21%)
May 28, 2020
8.985
8.985
8.636
8.662
455,167
-0.23(-2.59%)
May 27, 2020
8.985
9.018
8.563
8.893
565,849
+0.09(+0.97%)
May 26, 2020
8.853
8.865
8.702
8.807
838,712
+0.26(+3.00%)
May 22, 2020
8.531
8.642
8.313
8.550
361,606
+0.09(+1.01%)
May 21, 2020
8.761
8.761
8.391
8.465
582,592
-0.26(-2.95%)
May 20, 2020
8.669
8.839
8.617
8.722
816,161
+0.22(+2.61%)
May 19, 2020
8.454
8.695
8.305
8.500
638,312
+0.06(+0.69%)
May 18, 2020
8.578
8.656
8.168
8.441
962,349
+0.31(+3.76%)
May 15, 2020
8.038
8.220
7.868
8.135
493,285
+0.10(+1.22%)
May 14, 2020
7.621
8.038
7.243
8.038
810,264
+0.30(+3.87%)
May 13, 2020
8.109
8.109
7.490
7.738
919,148
-0.35(-4.35%)
May 12, 2020
8.350
8.383
8.064
8.090
603,232
-0.20(-2.36%)
May 11, 2020
8.630
8.666
8.174
8.285
582,774
-0.40(-4.58%)
May 08, 2020
8.761
8.809
8.546
8.682
390,574
+0.08(+0.91%)
May 07, 2020
8.415
8.800
8.402
8.604
497,857
+0.16(+1.93%)
May 06, 2020
8.884
9.217
8.370
8.441
718,080
-0.44(-4.99%)
May 05, 2020
9.047
9.334
8.875
8.884
446,594
+0.06(+0.66%)
May 04, 2020
8.806
8.989
8.676
8.826
596,999
-0.16(-1.81%)
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
.