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
+0.08 (+0.66%)
Official Closing 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 (%)
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%)
Feb 01, 2018
9.659
9.763
9.585
9.600
239,461
-0.06(-0.62%)
Jan 31, 2018
9.867
9.907
9.570
9.659
524,863
-0.13(-1.37%)
Jan 30, 2018
9.689
9.741
9.659
9.793
236,455
+0.04(+0.46%)
Jan 29, 2018
9.986
9.986
9.676
9.749
490,164
-0.25(-2.53%)
Jan 26, 2018
10.16
10.21
9.994
10.00
344,122
-0.19(-1.90%)
Jan 25, 2018
10.28
10.34
10.16
10.19
274,349
-0.10(-1.01%)
Jan 24, 2018
10.33
10.37
10.28
10.30
138,781
-0.01(-0.14%)
Jan 23, 2018
10.25
10.34
10.25
10.31
146,530
+0.06(+0.58%)
Jan 22, 2018
10.28
10.34
10.25
10.25
193,965
-0.04(-0.43%)
Jan 19, 2018
10.22
10.33
10.22
10.30
199,877
+0.07(+0.73%)
Jan 18, 2018
10.36
10.36
10.22
10.22
160,202
-0.15(-1.43%)
Jan 17, 2018
10.30
10.42
10.30
10.37
178,537
+0.10(+1.01%)
Jan 16, 2018
10.40
10.45
10.25
10.27
219,125
-0.10(-1.00%)
Jan 12, 2018
10.37
10.37
10.37
0
-0.04(-0.43%)
Jan 11, 2018
10.25
10.45
10.25
10.42
322,500
+0.12(+1.15%)
Jan 10, 2018
10.31
10.30
298,614
+0.04(+0.43%)
Jan 09, 2018
10.31
10.34
10.22
10.25
168,178
-0.07(-0.72%)
Jan 08, 2018
10.27
10.34
10.22
10.33
253,627
+0.04(+0.43%)
Jan 05, 2018
10.30
10.33
10.24
10.28
159,960
-0.01(-0.14%)
Jan 04, 2018
10.24
10.34
10.24
10.30
224,940
+0.06(+0.58%)
Jan 03, 2018
10.39
10.43
10.21
10.24
259,866
-0.10(-1.01%)
Jan 02, 2018
10.40
10.43
10.28
10.34
355,113
-0.07(-0.71%)
Dec 29, 2017
10.42
10.42
10.42
0
-0.13(-1.27%)
Dec 28, 2017
10.46
10.58
10.40
10.55
268,615
+0.13(+1.28%)
Dec 27, 2017
10.43
10.50
10.39
10.42
269,825
+0.01(+0.14%)
Dec 26, 2017
10.36
10.43
10.36
10.40
234,829
+0.06(+0.56%)
Dec 22, 2017
10.36
10.42
10.33
10.34
295,873
+0.00(+0.00%)
Dec 21, 2017
10.34
10.40
10.33
10.34
302,282
+0.06(+0.56%)
Dec 20, 2017
10.26
10.36
10.23
10.29
231,611
+0.06(+0.57%)
Dec 19, 2017
10.48
10.48
10.23
10.23
538,562
-0.22(-2.08%)
Dec 18, 2017
10.52
10.63
10.45
10.45
487,671
-0.07(-0.69%)
Dec 15, 2017
10.42
10.61
10.42
10.52
2,919,916
+0.12(+1.11%)
Dec 14, 2017
10.48
10.51
10.40
10.40
507,833
-0.03(-0.28%)
Dec 13, 2017
10.39
10.50
10.39
10.43
399,948
+0.03(+0.28%)
Dec 12, 2017
10.40
10.52
10.39
10.40
204,859
+0.03(+0.28%)
Dec 11, 2017
10.39
10.55
10.37
10.37
362,337
+0.01(+0.14%)
Dec 08, 2017
10.34
10.40
10.27
10.36
154,680
+0.00(+0.00%)
Dec 07, 2017
10.37
10.43
10.33
230,158
+0.00(+0.00%)
Dec 06, 2017
10.40
10.43
10.33
10.37
385,382
+0.01(+0.14%)
Dec 05, 2017
10.42
10.43
10.33
10.36
251,466
-0.04(-0.42%)
Dec 04, 2017
10.39
10.49
10.39
10.40
222,869
+0.03(+0.28%)
Dec 01, 2017
10.37
10.42
10.23
10.37
213,241
+0.00(+0.00%)
Nov 30, 2017
10.43
10.46
10.34
10.37
287,060
+0.00(+0.00%)
Nov 29, 2017
10.36
10.45
10.34
10.37
327,232
+0.03(+0.28%)
Nov 28, 2017
10.37
10.43
10.30
10.34
204,026
-0.03(-0.28%)
Nov 27, 2017
10.48
10.49
10.37
10.37
164,226
-0.07(-0.69%)
Nov 24, 2017
10.50
10.55
10.45
10.45
212,119
-0.01(-0.14%)
Nov 22, 2017
10.42
10.50
10.40
10.46
205,423
+0.06(+0.56%)
Nov 21, 2017
10.30
10.42
10.30
10.40
264,290
+0.10(+0.98%)
Nov 20, 2017
10.19
10.30
10.17
10.30
201,530
+0.14(+1.43%)
Nov 17, 2017
10.07
10.19
10.07
10.16
222,220
+0.04(+0.43%)
Nov 16, 2017
10.06
10.16
10.06
10.11
104,965
+0.06(+0.58%)
Nov 15, 2017
10.07
10.08
9.954
10.06
219,052
+0.00(+0.00%)
Nov 14, 2017
9.983
10.07
9.968
10.06
146,456
+0.06(+0.58%)
Nov 13, 2017
10.01
10.03
9.939
9.997
153,728
-0.03(-0.29%)
Nov 10, 2017
10.13
10.16
10.03
10.03
160,601
-0.09(-0.86%)
Nov 09, 2017
10.06
10.14
10.06
10.11
213,501
+0.00(+0.00%)
Nov 08, 2017
10.06
10.11
9.997
10.11
180,240
+0.04(+0.43%)
Nov 07, 2017
10.01
10.11
10.01
10.07
262,103
+0.04(+0.43%)
Nov 06, 2017
10.17
10.17
10.01
10.03
351,821
-0.14(-1.42%)
Nov 03, 2017
10.14
10.21
10.10
10.17
181,950
+0.00(+0.00%)
Nov 02, 2017
10.39
10.39
10.07
10.17
356,915
-0.19(-1.82%)
Nov 01, 2017
10.14
10.40
10.13
10.36
322,712
+0.22(+2.14%)
Oct 31, 2017
10.24
10.24
10.11
10.14
386,052
-0.06(-0.57%)
Oct 30, 2017
10.32
10.32
10.17
10.20
184,698
-0.10(-0.99%)
Oct 27, 2017
10.27
10.32
10.10
10.30
312,962
+0.09(+0.85%)
Oct 26, 2017
10.43
10.43
10.21
10.21
189,487
-0.19(-1.81%)
Oct 25, 2017
10.49
10.49
10.33
10.40
236,782
-0.10(-0.97%)
Oct 24, 2017
10.53
10.56
10.48
10.50
345,531
-0.03(-0.28%)
Oct 23, 2017
10.65
10.66
10.48
10.53
200,908
-0.13(-1.22%)
Oct 20, 2017
10.72
10.72
10.64
10.66
293,515
+0.00(+0.00%)
Oct 19, 2017
10.59
10.69
10.58
10.66
290,893
+0.01(+0.14%)
Oct 18, 2017
10.66
10.69
10.61
10.65
259,772
+0.01(+0.14%)
Oct 17, 2017
10.63
10.69
10.59
10.63
148,081
-0.03(-0.27%)
Oct 16, 2017
10.68
10.72
10.66
10.66
288,255
+0.03(+0.27%)
Oct 13, 2017
10.61
10.69
10.58
10.63
484,889
+0.04(+0.41%)
Oct 12, 2017
10.53
10.61
10.49
10.59
230,765
+0.04(+0.41%)
Oct 11, 2017
10.45
10.62
10.43
10.55
454,356
+0.12(+1.11%)
Oct 10, 2017
10.43
10.48
10.36
10.43
309,026
+0.07(+0.70%)
Oct 09, 2017
10.29
10.36
10.29
10.36
217,639
+0.07(+0.70%)
Oct 06, 2017
10.39
10.39
10.29
10.29
146,060
-0.10(-0.98%)
Oct 05, 2017
10.39
10.43
10.37
10.39
158,622
+0.03(+0.28%)
Oct 04, 2017
10.37
10.40
10.33
10.36
187,132
+0.00(+0.00%)
Oct 03, 2017
10.36
10.43
10.34
10.36
196,699
+0.01(+0.14%)
Oct 02, 2017
10.26
10.37
10.20
10.34
481,850
+0.07(+0.70%)
Sep 29, 2017
10.30
10.48
10.27
10.27
517,581
-0.03(-0.27%)
Sep 28, 2017
10.24
10.30
10.22
10.30
299,884
+0.04(+0.41%)
Sep 27, 2017
10.19
10.26
351,336
+0.03(+0.28%)
Sep 26, 2017
10.19
10.30
10.19
10.23
425,698
+0.04(+0.42%)
Sep 25, 2017
10.23
10.23
10.16
10.19
213,363
-0.01(-0.14%)
Sep 22, 2017
10.17
10.23
10.15
10.20
191,630
+0.04(+0.42%)
Sep 21, 2017
10.17
10.20
10.15
10.16
181,276
+0.00(+0.00%)
Sep 20, 2017
10.15
10.20
10.13
10.16
187,867
+0.01(+0.14%)
Sep 19, 2017
10.15
10.20
10.15
10.15
199,495
+0.00(+0.00%)
Sep 18, 2017
10.15
10.23
10.07
10.15
263,645
+0.03(+0.28%)
Sep 15, 2017
10.06
10.13
10.02
10.12
548,940
+0.07(+0.70%)
Sep 14, 2017
10.02
10.07
9.990
10.05
126,015
+0.01(+0.14%)
Sep 13, 2017
10.10
10.13
10.02
10.03
156,544
-0.06(-0.56%)
Sep 12, 2017
10.06
10.16
10.06
10.09
214,872
+0.00(+0.00%)
Sep 11, 2017
10.03
10.10
10.02
10.09
176,630
+0.08(+0.85%)
Sep 08, 2017
9.962
10.03
9.962
10.00
161,216
+0.00(+0.00%)
Sep 07, 2017
9.976
10.03
9.947
10.00
144,478
+0.04(+0.43%)
Sep 06, 2017
9.990
10.05
9.919
9.962
194,418
-0.03(-0.28%)
Sep 05, 2017
10.19
10.19
9.947
9.990
288,969
-0.18(-1.81%)
Sep 01, 2017
10.10
10.17
10.09
10.17
179,857
+0.07(+0.70%)
Aug 31, 2017
10.03
10.12
10.03
10.10
194,901
+0.07(+0.70%)
Aug 30, 2017
10.00
10.09
9.991
10.03
122,327
+0.01(+0.14%)
Aug 29, 2017
10.10
10.12
10.02
10.02
145,784
-0.08(-0.84%)
Aug 28, 2017
10.10
10.13
10.09
10.10
179,139
-0.01(-0.14%)
Aug 25, 2017
10.13
10.17
10.09
10.12
92,991
-0.03(-0.28%)
Aug 24, 2017
10.16
10.16
10.10
10.15
93,161
+0.01(+0.14%)
Aug 23, 2017
10.10
10.21
10.10
10.13
191,739
+0.00(+0.00%)
Aug 22, 2017
10.09
10.17
10.09
10.13
221,396
+0.04(+0.42%)
Aug 21, 2017
10.02
10.10
10.00
10.09
153,955
+0.03(+0.28%)
Aug 18, 2017
9.976
10.07
9.976
10.06
203,809
+0.00(+0.00%)
Aug 17, 2017
10.12
10.20
10.06
10.06
304,300
-0.06(-0.56%)
Aug 16, 2017
10.12
10.15
10.09
10.12
156,301
-0.01(-0.14%)
Aug 15, 2017
10.03
10.13
10.02
10.13
247,825
+0.08(+0.84%)
Aug 14, 2017
10.06
10.12
10.02
10.05
191,277
+0.03(+0.28%)
Aug 11, 2017
9.919
10.07
9.919
10.02
260,711
-0.03(-0.28%)
Aug 10, 2017
10.07
10.10
10.02
10.05
228,812
-0.04(-0.42%)
Aug 09, 2017
10.05
10.10
10.03
10.09
254,501
+0.03(+0.28%)
Aug 08, 2017
10.06
10.12
10.00
10.06
229,916
+0.00(+0.00%)
Aug 07, 2017
10.05
10.13
9.976
10.06
244,852
+0.01(+0.14%)
Aug 04, 2017
10.10
10.10
9.976
10.05
266,410
-0.04(-0.42%)
Aug 03, 2017
10.17
10.19
10.03
10.09
500,521
-0.08(-0.83%)
Aug 02, 2017
9.834
10.19
9.750
10.17
681,043
+0.40(+4.05%)
Aug 01, 2017
9.778
9.792
9.721
9.778
211,120
+0.01(+0.14%)
Jul 31, 2017
9.665
9.785
9.608
9.764
326,210
+0.11(+1.17%)
Jul 28, 2017
9.735
9.764
9.608
9.651
292,186
-0.10(-1.01%)
Jul 27, 2017
9.707
9.764
9.663
9.750
183,227
+0.04(+0.44%)
Jul 26, 2017
9.622
9.707
9.622
9.707
176,363
+0.08(+0.88%)
Jul 25, 2017
9.679
9.735
9.608
9.622
201,739
-0.04(-0.44%)
Jul 24, 2017
9.750
9.764
9.637
9.665
157,767
-0.06(-0.58%)
Jul 21, 2017
9.735
9.764
9.637
9.721
224,013
+0.06(+0.58%)
Jul 20, 2017
9.651
9.707
9.608
9.665
127,207
+0.01(+0.15%)
Jul 19, 2017
9.594
9.679
9.552
9.651
171,532
+0.06(+0.59%)
Jul 18, 2017
9.707
9.707
9.552
9.594
259,015
-0.14(-1.45%)
Jul 17, 2017
9.792
9.806
9.707
9.735
206,755
-0.06(-0.58%)
Jul 14, 2017
9.665
9.792
9.637
9.792
406,451
+0.14(+1.46%)
Jul 13, 2017
9.679
9.707
9.608
9.651
172,174
-0.03(-0.29%)
Jul 12, 2017
9.721
9.820
9.651
9.679
183,437
+0.01(+0.15%)
Jul 11, 2017
9.637
9.735
9.552
9.665
241,625
+0.03(+0.29%)
Jul 10, 2017
9.721
9.721
9.552
9.637
326,083
-0.10(-1.02%)
Jul 07, 2017
9.806
9.820
9.637
9.735
204,683
-0.06(-0.58%)
Jul 06, 2017
9.834
9.834
9.750
9.792
269,870
-0.10(-1.00%)
Jul 05, 2017
9.877
9.933
9.806
9.891
262,939
+0.01(+0.14%)
Jul 03, 2017
9.792
9.919
9.778
9.877
280,211
+0.10(+1.01%)
Jun 30, 2017
9.819
9.847
9.750
9.778
334,745
-0.04(-0.42%)
Jun 29, 2017
9.805
9.833
9.709
9.819
291,567
+0.01(+0.14%)
Jun 28, 2017
9.778
9.833
9.681
9.805
311,932
+0.06(+0.57%)
Jun 27, 2017
9.874
9.888
9.750
9.750
315,193
-0.11(-1.12%)
Jun 26, 2017
9.833
9.902
9.750
9.860
257,534
+0.03(+0.28%)
Jun 23, 2017
9.778
9.833
9.723
9.833
378,505
+0.08(+0.85%)
Jun 22, 2017
9.723
9.812
9.723
9.750
156,484
+0.01(+0.14%)
Jun 21, 2017
9.847
9.902
9.737
9.737
185,852
-0.10(-0.98%)
Jun 20, 2017
9.888
9.916
9.792
9.833
174,893
-0.07(-0.70%)
Jun 19, 2017
9.916
9.927
9.833
9.902
233,120
-0.01(-0.14%)
Jun 16, 2017
9.668
9.916
9.668
9.916
600,902
+0.19(+1.98%)
Jun 15, 2017
9.695
9.744
9.668
9.723
145,475
+0.01(+0.14%)
Jun 14, 2017
9.709
9.737
9.600
9.709
183,432
+0.03(+0.28%)
Jun 13, 2017
9.668
9.737
9.619
9.681
210,243
-0.01(-0.14%)
Jun 12, 2017
9.613
9.792
9.613
9.695
374,008
+0.07(+0.72%)
Jun 09, 2017
9.475
9.647
9.475
9.626
325,393
+0.15(+1.60%)
Jun 08, 2017
9.365
9.516
9.365
9.475
252,041
+0.12(+1.33%)
Jun 07, 2017
9.502
9.516
9.351
9.351
339,786
-0.15(-1.59%)
Jun 06, 2017
9.447
9.544
9.365
9.502
177,319
+0.04(+0.44%)
Jun 05, 2017
9.585
9.599
9.461
9.461
121,600
-0.17(-1.72%)
Jun 02, 2017
9.585
9.709
9.557
9.626
316,117
+0.08(+0.87%)
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
.