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
Capstead Mortgage Corp
(NY:
CMO
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2020
4.416
4.477
4.338
4.399
1,798,927
-0.09(-1.94%)
May 28, 2020
4.764
4.764
4.451
4.486
1,188,803
-0.19(-4.09%)
May 27, 2020
4.616
4.686
4.451
4.677
1,422,001
+0.17(+3.66%)
May 26, 2020
4.564
4.581
4.477
4.512
893,974
+0.06(+1.37%)
May 22, 2020
4.355
4.460
4.286
4.451
824,292
+0.15(+3.43%)
May 21, 2020
4.521
4.521
4.303
4.303
1,291,824
-0.12(-2.75%)
May 20, 2020
4.399
4.495
4.355
4.425
1,133,849
+0.14(+3.25%)
May 19, 2020
4.225
4.434
4.225
4.286
1,302,857
+0.05(+1.23%)
May 18, 2020
4.338
4.338
4.077
4.234
1,455,307
+0.13(+3.18%)
May 15, 2020
3.990
4.138
3.869
4.103
4,523,488
+0.07(+1.72%)
May 14, 2020
3.686
4.056
3.599
4.034
2,436,014
+0.23(+6.18%)
May 13, 2020
3.921
3.921
3.599
3.799
1,774,712
-0.13(-3.32%)
May 12, 2020
4.138
4.147
3.921
3.929
1,008,550
-0.18(-4.44%)
May 11, 2020
4.234
4.234
3.999
4.112
1,077,290
-0.20(-4.64%)
May 08, 2020
4.295
4.312
4.142
4.312
1,133,143
+0.12(+2.90%)
May 07, 2020
4.286
4.347
4.129
4.190
1,153,947
+0.00(+0.00%)
May 06, 2020
4.468
4.590
4.173
4.190
902,156
-0.08(-1.83%)
May 05, 2020
4.329
4.503
4.251
4.269
1,159,156
+0.05(+1.24%)
May 04, 2020
4.173
4.347
4.016
4.216
1,060,153
-0.03(-0.82%)
May 01, 2020
4.303
4.338
4.112
4.251
1,623,624
-0.26(-5.78%)
Apr 30, 2020
4.608
4.755
4.382
4.512
3,034,639
-0.61(-11.88%)
Apr 29, 2020
5.120
5.260
4.790
5.120
2,584,535
+0.41(+8.67%)
Apr 28, 2020
4.729
4.825
4.460
4.712
2,175,663
+0.40(+9.27%)
Apr 27, 2020
4.138
4.382
4.008
4.312
1,059,875
+0.20(+4.86%)
Apr 24, 2020
4.164
4.199
3.957
4.112
1,002,011
-0.08(-1.87%)
Apr 23, 2020
4.182
4.329
4.077
4.190
1,126,297
-0.02(-0.41%)
Apr 22, 2020
4.216
4.225
4.060
4.208
1,585,698
+0.05(+1.26%)
Apr 21, 2020
3.825
4.186
3.799
4.155
1,479,777
+0.21(+5.29%)
Apr 20, 2020
4.025
4.121
3.869
3.947
1,427,112
-0.13(-3.20%)
Apr 17, 2020
3.938
4.164
3.886
4.077
1,127,162
+0.27(+7.08%)
Apr 16, 2020
3.816
3.886
3.625
3.808
1,663,775
-0.02(-0.45%)
Apr 15, 2020
3.869
3.938
3.608
3.825
1,159,490
-0.18(-4.56%)
Apr 14, 2020
4.234
4.373
3.895
4.008
958,376
-0.19(-4.55%)
Apr 13, 2020
4.399
4.399
3.921
4.199
1,121,124
-0.20(-4.55%)
Apr 09, 2020
4.303
4.686
4.077
4.399
3,297,171
+0.36(+8.82%)
Apr 08, 2020
3.782
4.173
3.703
4.042
2,712,057
+0.53(+15.10%)
Apr 07, 2020
3.217
3.773
3.217
3.512
2,846,858
+0.47(+15.43%)
Apr 06, 2020
3.008
3.425
2.904
3.043
1,326,451
+0.20(+7.03%)
Apr 03, 2020
3.043
3.043
2.652
2.843
1,692,181
-0.23(-7.37%)
Apr 02, 2020
3.330
3.521
2.999
3.069
1,601,205
-0.25(-7.59%)
Apr 01, 2020
3.460
3.608
3.321
3.321
951,759
-0.33(-9.05%)
Mar 31, 2020
4.164
4.164
3.495
3.651
1,864,396
-0.40(-9.87%)
Mar 30, 2020
4.625
4.660
3.782
4.051
1,000,882
-0.20(-4.70%)
Mar 27, 2020
4.023
4.361
3.905
4.251
2,170,419
+0.09(+2.23%)
Mar 26, 2020
3.399
4.479
3.399
4.158
4,895,850
+0.98(+30.77%)
Mar 25, 2020
3.062
3.593
2.783
3.180
4,712,521
+0.37(+13.21%)
Mar 24, 2020
2.800
2.931
2.522
2.809
3,578,205
+0.25(+9.90%)
Mar 23, 2020
2.741
2.830
2.261
2.556
2,052,897
-0.04(-1.62%)
Mar 20, 2020
3.087
3.188
2.530
2.598
4,228,091
-0.35(-12.00%)
Mar 19, 2020
2.598
3.239
2.168
2.952
3,082,813
+0.44(+17.45%)
Mar 18, 2020
3.509
3.585
1.662
2.514
3,323,098
-1.19(-32.12%)
Mar 17, 2020
4.158
4.226
3.644
3.703
2,464,106
-0.37(-9.11%)
Mar 16, 2020
4.285
4.993
4.074
4.074
1,841,445
-0.67(-14.06%)
Mar 13, 2020
4.757
4.934
4.479
4.740
1,486,346
+0.20(+4.46%)
Mar 12, 2020
5.061
5.095
4.462
4.538
1,603,357
-0.97(-17.61%)
Mar 11, 2020
5.651
5.736
5.449
5.508
1,312,576
-0.28(-4.81%)
Mar 10, 2020
5.938
5.972
5.550
5.786
1,490,525
-0.04(-0.72%)
Mar 09, 2020
6.056
6.056
5.778
5.828
1,628,248
-0.57(-8.96%)
Mar 06, 2020
6.385
6.486
6.183
6.402
1,516,341
-0.07(-1.04%)
Mar 05, 2020
6.486
6.503
6.381
6.469
1,117,862
-0.15(-2.29%)
Mar 04, 2020
6.453
6.621
6.436
6.621
1,115,243
+0.24(+3.70%)
Mar 03, 2020
6.309
6.533
6.259
6.385
1,912,359
+0.07(+1.07%)
Mar 02, 2020
6.048
6.326
6.006
6.318
1,129,317
+0.33(+5.49%)
Feb 28, 2020
6.225
6.267
5.959
5.989
2,587,383
-0.34(-5.33%)
Feb 27, 2020
6.647
6.672
6.326
6.326
1,536,499
-0.40(-6.02%)
Feb 26, 2020
6.672
6.874
6.672
6.731
1,172,158
+0.08(+1.27%)
Feb 25, 2020
6.841
6.849
6.562
6.647
1,107,948
-0.20(-2.96%)
Feb 24, 2020
6.841
6.925
6.832
6.849
685,968
-0.08(-1.10%)
Feb 21, 2020
7.001
7.043
6.917
6.925
836,181
-0.08(-1.08%)
Feb 20, 2020
6.984
7.098
6.984
7.001
1,120,785
-0.02(-0.24%)
Feb 19, 2020
6.992
7.068
6.976
7.018
677,606
+0.03(+0.36%)
Feb 18, 2020
6.967
7.043
6.950
6.992
1,037,283
+0.02(+0.24%)
Feb 14, 2020
7.009
7.060
6.959
6.976
813,536
-0.03(-0.48%)
Feb 13, 2020
6.992
7.035
6.992
7.009
548,038
+0.02(+0.24%)
Feb 12, 2020
7.018
7.051
6.992
6.992
489,837
-0.01(-0.12%)
Feb 11, 2020
6.992
7.043
6.984
7.001
481,951
+0.02(+0.24%)
Feb 10, 2020
6.950
7.009
6.950
6.984
518,535
+0.00(+0.00%)
Feb 07, 2020
7.001
7.009
6.950
6.984
586,026
-0.03(-0.48%)
Feb 06, 2020
7.060
7.102
7.018
7.018
656,763
-0.03(-0.48%)
Feb 05, 2020
6.984
7.085
6.984
7.051
780,637
+0.08(+1.09%)
Feb 04, 2020
7.001
7.009
6.967
6.976
855,599
-0.03(-0.36%)
Feb 03, 2020
6.950
7.035
6.929
7.001
970,496
+0.07(+0.97%)
Jan 31, 2020
6.959
6.992
6.883
6.933
1,427,423
-0.07(-0.96%)
Jan 30, 2020
6.967
7.039
6.917
7.001
695,672
+0.06(+0.85%)
Jan 29, 2020
6.866
6.942
6.841
6.942
720,687
+0.04(+0.61%)
Jan 28, 2020
6.866
6.976
6.849
6.900
739,770
+0.05(+0.74%)
Jan 27, 2020
6.765
6.874
6.748
6.849
642,127
+0.06(+0.87%)
Jan 24, 2020
6.866
6.874
6.756
6.790
386,732
-0.08(-1.11%)
Jan 23, 2020
6.900
6.900
6.832
6.866
628,658
-0.03(-0.37%)
Jan 22, 2020
6.841
6.900
6.824
6.891
651,683
+0.05(+0.74%)
Jan 21, 2020
6.849
6.883
6.824
6.841
466,415
-0.03(-0.49%)
Jan 17, 2020
6.959
6.959
6.857
6.874
316,546
-0.05(-0.73%)
Jan 16, 2020
6.967
6.984
6.908
6.925
286,190
-0.01(-0.12%)
Jan 15, 2020
6.917
6.976
6.908
6.933
889,308
+0.00(+0.00%)
Jan 14, 2020
6.883
6.950
6.841
6.933
364,033
+0.05(+0.74%)
Jan 13, 2020
6.706
6.900
6.706
6.883
584,844
+0.15(+2.26%)
Jan 10, 2020
6.680
6.739
6.655
6.731
365,273
+0.05(+0.76%)
Jan 09, 2020
6.739
6.782
6.680
6.680
387,486
-0.05(-0.75%)
Jan 08, 2020
6.723
6.790
6.723
6.731
286,806
-0.02(-0.25%)
Jan 07, 2020
6.680
6.760
6.680
6.748
333,554
+0.03(+0.50%)
Jan 06, 2020
6.647
6.748
6.647
6.714
480,778
+0.03(+0.38%)
Jan 03, 2020
6.588
6.701
6.588
6.689
468,417
+0.06(+0.89%)
Jan 02, 2020
6.697
6.706
6.621
6.630
465,136
-0.05(-0.76%)
Dec 31, 2019
6.647
6.723
6.638
6.680
517,263
+0.02(+0.25%)
Dec 30, 2019
6.714
6.748
6.655
6.663
586,936
-0.03(-0.50%)
Dec 27, 2019
6.747
6.755
6.697
6.697
426,290
-0.03(-0.49%)
Dec 26, 2019
6.664
6.747
6.656
6.730
518,970
+0.08(+1.25%)
Dec 24, 2019
6.548
6.648
6.548
6.648
345,236
+0.11(+1.65%)
Dec 23, 2019
6.573
6.590
6.507
6.540
912,802
+0.02(+0.25%)
Dec 20, 2019
6.590
6.648
6.523
6.523
2,514,017
-0.08(-1.25%)
Dec 19, 2019
6.705
6.714
6.581
6.606
731,821
-0.09(-1.36%)
Dec 18, 2019
6.656
6.722
6.606
6.697
1,086,630
+0.06(+0.87%)
Dec 17, 2019
6.623
6.664
6.623
6.639
796,498
+0.02(+0.25%)
Dec 16, 2019
6.722
6.747
6.623
6.623
932,921
-0.06(-0.87%)
Dec 13, 2019
6.697
6.714
6.648
6.681
537,303
-0.03(-0.49%)
Dec 12, 2019
6.623
6.747
6.598
6.714
612,440
+0.09(+1.37%)
Dec 11, 2019
6.606
6.623
6.573
6.623
386,401
+0.01(+0.13%)
Dec 10, 2019
6.590
6.614
6.573
6.614
337,181
+0.02(+0.38%)
Dec 09, 2019
6.523
6.623
6.482
6.590
476,343
+0.04(+0.63%)
Dec 06, 2019
6.474
6.556
6.474
6.548
512,056
+0.08(+1.28%)
Dec 05, 2019
6.482
6.499
6.441
6.465
448,187
+0.02(+0.39%)
Dec 04, 2019
6.424
6.474
6.412
6.441
456,590
+0.03(+0.52%)
Dec 03, 2019
6.416
6.441
6.378
6.407
493,825
-0.02(-0.26%)
Dec 02, 2019
6.449
6.457
6.416
6.424
431,237
-0.02(-0.26%)
Nov 29, 2019
6.391
6.441
6.391
6.441
206,199
+0.03(+0.52%)
Nov 27, 2019
6.366
6.416
6.322
6.407
340,283
+0.07(+1.18%)
Nov 26, 2019
6.407
6.424
6.304
6.333
528,567
-0.07(-1.03%)
Nov 25, 2019
6.316
6.420
6.308
6.399
991,972
+0.07(+1.18%)
Nov 22, 2019
6.333
6.366
6.258
6.325
317,211
+0.01(+0.13%)
Nov 21, 2019
6.308
6.350
6.258
6.316
476,933
+0.04(+0.66%)
Nov 20, 2019
6.292
6.383
6.275
6.275
669,014
-0.05(-0.79%)
Nov 19, 2019
6.374
6.391
6.316
6.325
635,282
-0.02(-0.26%)
Nov 18, 2019
6.341
6.403
6.312
6.341
556,022
-0.03(-0.52%)
Nov 15, 2019
6.366
6.391
6.316
6.374
981,713
+0.05(+0.79%)
Nov 14, 2019
6.300
6.341
6.283
6.325
351,902
+0.04(+0.66%)
Nov 13, 2019
6.201
6.292
6.192
6.283
398,499
+0.05(+0.80%)
Nov 12, 2019
6.267
6.308
6.217
6.234
357,695
-0.02(-0.26%)
Nov 11, 2019
6.300
6.350
6.234
6.250
424,038
-0.05(-0.79%)
Nov 08, 2019
6.258
6.341
6.258
6.300
737,221
+0.04(+0.66%)
Nov 07, 2019
6.209
6.275
6.209
6.258
371,241
+0.07(+1.20%)
Nov 06, 2019
6.242
6.300
6.184
6.184
455,911
-0.06(-0.93%)
Nov 05, 2019
6.316
6.383
6.242
6.242
631,483
-0.07(-1.18%)
Nov 04, 2019
6.449
6.457
6.292
6.316
509,594
-0.08(-1.29%)
Nov 01, 2019
6.424
6.548
6.391
6.399
586,467
+0.00(+0.00%)
Oct 31, 2019
6.482
6.507
6.358
6.399
643,634
-0.08(-1.28%)
Oct 30, 2019
6.507
6.507
6.432
6.482
401,891
+0.00(+0.00%)
Oct 29, 2019
6.449
6.532
6.449
6.482
477,796
+0.02(+0.26%)
Oct 28, 2019
6.424
6.573
6.424
6.465
815,325
+0.06(+0.90%)
Oct 25, 2019
6.399
6.532
6.391
6.407
593,352
-0.02(-0.39%)
Oct 24, 2019
6.548
6.548
6.358
6.432
830,609
-0.08(-1.27%)
Oct 23, 2019
6.474
6.532
6.461
6.515
574,057
+0.04(+0.64%)
Oct 22, 2019
6.432
6.474
6.391
6.474
376,276
+0.02(+0.26%)
Oct 21, 2019
6.333
6.490
6.333
6.457
736,106
+0.15(+2.36%)
Oct 18, 2019
6.292
6.325
6.271
6.308
359,128
-0.01(-0.13%)
Oct 17, 2019
6.267
6.321
6.250
6.316
440,042
+0.07(+1.19%)
Oct 16, 2019
6.217
6.283
6.201
6.242
455,942
+0.01(+0.13%)
Oct 15, 2019
6.201
6.325
6.201
6.234
455,944
+0.02(+0.40%)
Oct 14, 2019
6.209
6.242
6.163
6.209
361,655
-0.03(-0.53%)
Oct 11, 2019
6.250
6.316
6.234
6.242
418,318
+0.02(+0.40%)
Oct 10, 2019
6.184
6.242
6.176
6.217
403,729
+0.06(+0.94%)
Oct 09, 2019
6.126
6.176
6.118
6.159
508,368
+0.07(+1.09%)
Oct 08, 2019
6.143
6.159
6.035
6.093
748,245
-0.07(-1.08%)
Oct 07, 2019
6.134
6.209
6.130
6.159
395,363
+0.00(+0.00%)
Oct 04, 2019
6.109
6.188
6.076
6.159
384,133
+0.05(+0.81%)
Oct 03, 2019
6.010
6.126
5.985
6.109
355,461
+0.07(+1.10%)
Oct 02, 2019
5.969
6.060
5.927
6.043
586,676
+0.04(+0.69%)
Oct 01, 2019
6.101
6.118
5.944
6.002
541,219
-0.08(-1.36%)
Sep 30, 2019
6.085
6.134
6.060
6.085
494,239
-0.02(-0.27%)
Sep 27, 2019
6.201
6.229
6.060
6.101
601,083
-0.09(-1.47%)
Sep 26, 2019
6.209
6.241
6.176
6.192
800,628
-0.03(-0.52%)
Sep 25, 2019
6.013
6.257
6.013
6.225
1,051,887
+0.20(+3.38%)
Sep 24, 2019
6.111
6.160
6.013
6.021
1,151,996
-0.11(-1.73%)
Sep 23, 2019
6.078
6.160
6.078
6.127
646,152
+0.01(+0.13%)
Sep 20, 2019
6.184
6.200
6.046
6.119
2,283,965
-0.04(-0.66%)
Sep 19, 2019
6.103
6.200
6.103
6.160
512,503
+0.05(+0.80%)
Sep 18, 2019
6.070
6.127
6.062
6.111
658,977
+0.03(+0.54%)
Sep 17, 2019
6.151
6.151
6.046
6.078
595,524
-0.07(-1.19%)
Sep 16, 2019
6.119
6.176
6.070
6.151
682,084
+0.01(+0.13%)
Sep 13, 2019
6.029
6.200
6.013
6.143
839,626
+0.11(+1.75%)
Sep 12, 2019
6.037
6.119
6.005
6.037
580,427
+0.00(+0.00%)
Sep 11, 2019
5.948
6.070
5.940
6.037
706,981
+0.10(+1.65%)
Sep 10, 2019
5.891
6.050
5.891
5.940
798,942
+0.05(+0.83%)
Sep 09, 2019
5.809
5.915
5.793
5.891
908,957
+0.10(+1.69%)
Sep 06, 2019
5.817
5.826
5.760
5.793
738,861
-0.04(-0.70%)
Sep 05, 2019
5.785
5.874
5.781
5.834
678,732
+0.07(+1.27%)
Sep 04, 2019
5.793
5.817
5.703
5.760
609,509
-0.02(-0.28%)
Sep 03, 2019
5.850
5.874
5.769
5.777
1,048,676
-0.15(-2.48%)
Aug 30, 2019
5.915
5.940
5.822
5.923
1,717,914
+0.03(+0.55%)
Aug 29, 2019
5.907
5.907
5.720
5.891
2,282,253
+0.02(+0.28%)
Aug 28, 2019
6.062
6.070
5.858
5.874
1,251,281
-0.20(-3.35%)
Aug 27, 2019
6.323
6.323
6.054
6.078
882,889
-0.20(-3.24%)
Aug 26, 2019
6.331
6.400
6.225
6.282
1,173,502
-0.02(-0.26%)
Aug 23, 2019
6.404
6.420
6.282
6.298
782,432
-0.14(-2.15%)
Aug 22, 2019
6.445
6.461
6.388
6.437
378,726
-0.02(-0.25%)
Aug 21, 2019
6.477
6.506
6.433
6.453
769,115
-0.01(-0.13%)
Aug 20, 2019
6.469
6.518
6.445
6.461
515,964
-0.02(-0.38%)
Aug 19, 2019
6.567
6.567
6.477
6.486
703,048
-0.04(-0.62%)
Aug 16, 2019
6.510
6.559
6.502
6.526
470,072
+0.02(+0.25%)
Aug 15, 2019
6.543
6.575
6.510
6.510
546,866
+0.00(+0.00%)
Aug 14, 2019
6.632
6.649
6.510
6.510
1,003,673
-0.16(-2.44%)
Aug 13, 2019
6.657
6.714
6.632
6.673
768,557
-0.01(-0.12%)
Aug 12, 2019
6.681
6.730
6.616
6.681
529,550
-0.03(-0.49%)
Aug 09, 2019
6.738
6.754
6.673
6.714
1,086,077
-0.04(-0.60%)
Aug 08, 2019
6.673
6.779
6.649
6.754
823,106
+0.09(+1.34%)
Aug 07, 2019
6.640
6.697
6.583
6.665
761,178
-0.02(-0.24%)
Aug 06, 2019
6.673
6.697
6.616
6.681
710,054
+0.03(+0.49%)
Aug 05, 2019
6.787
6.811
6.596
6.649
1,784,909
-0.16(-2.39%)
Aug 02, 2019
6.738
6.836
6.708
6.811
1,447,407
+0.05(+0.72%)
Aug 01, 2019
6.860
6.913
6.730
6.763
1,415,663
-0.11(-1.54%)
Jul 31, 2019
7.015
7.023
6.868
6.868
2,044,742
-0.15(-2.09%)
Jul 30, 2019
6.974
7.064
6.942
7.015
13,546,829
-0.27(-3.69%)
Jul 29, 2019
7.219
7.292
7.203
7.284
826,648
+0.07(+1.02%)
Jul 26, 2019
7.186
7.227
7.162
7.211
737,388
+0.04(+0.57%)
Jul 25, 2019
7.333
7.414
7.031
7.170
1,742,043
-0.28(-3.72%)
Jul 24, 2019
7.365
7.455
7.341
7.447
963,827
+0.05(+0.66%)
Jul 23, 2019
7.414
7.537
7.374
7.398
1,402,362
-0.02(-0.22%)
Jul 22, 2019
7.365
7.471
7.341
7.414
1,153,341
+0.06(+0.78%)
Jul 19, 2019
7.300
7.365
7.292
7.357
944,932
+0.04(+0.56%)
Jul 18, 2019
7.268
7.317
7.247
7.317
1,051,523
+0.05(+0.67%)
Jul 17, 2019
7.219
7.276
7.203
7.268
589,392
+0.05(+0.68%)
Jul 16, 2019
7.203
7.235
7.162
7.219
842,130
+0.03(+0.45%)
Jul 15, 2019
7.170
7.219
7.154
7.186
1,420,485
+0.03(+0.46%)
Jul 12, 2019
6.950
7.170
6.930
7.154
1,227,958
+0.20(+2.93%)
Jul 11, 2019
6.950
7.003
6.926
6.950
440,903
+0.01(+0.12%)
Jul 10, 2019
6.917
6.966
6.901
6.942
1,242,422
+0.06(+0.83%)
Jul 09, 2019
6.966
6.966
6.885
6.885
1,031,418
-0.09(-1.29%)
Jul 08, 2019
6.868
7.015
6.868
6.974
1,186,861
+0.10(+1.42%)
Jul 05, 2019
6.844
6.901
6.803
6.877
878,042
+0.02(+0.24%)
Jul 03, 2019
6.787
6.877
6.754
6.860
386,490
+0.10(+1.45%)
Jul 02, 2019
6.836
6.844
6.750
6.763
479,171
-0.07(-0.95%)
Jul 01, 2019
6.844
6.844
6.779
6.828
423,522
+0.02(+0.36%)
Jun 28, 2019
6.738
6.828
6.738
6.803
1,465,817
+0.06(+0.85%)
Jun 27, 2019
6.665
6.746
6.665
6.746
469,843
+0.08(+1.22%)
Jun 26, 2019
6.721
6.761
6.657
6.665
564,986
-0.03(-0.48%)
Jun 25, 2019
6.665
6.729
6.649
6.697
1,260,164
+0.05(+0.72%)
Jun 24, 2019
6.633
6.685
6.593
6.649
504,591
+0.02(+0.24%)
Jun 21, 2019
6.544
6.673
6.520
6.633
2,224,318
+0.06(+0.98%)
Jun 20, 2019
6.617
6.617
6.544
6.568
529,267
-0.02(-0.37%)
Jun 19, 2019
6.544
6.625
6.528
6.593
547,367
+0.03(+0.49%)
Jun 18, 2019
6.625
6.661
6.536
6.560
298,146
-0.03(-0.49%)
Jun 17, 2019
6.705
6.713
6.576
6.593
545,461
-0.08(-1.20%)
Jun 14, 2019
6.681
6.721
6.649
6.673
300,004
+0.01(+0.12%)
Jun 13, 2019
6.609
6.689
6.544
6.665
504,398
+0.08(+1.22%)
Jun 12, 2019
6.544
6.617
6.528
6.585
342,552
+0.02(+0.24%)
Jun 11, 2019
6.568
6.576
6.488
6.568
338,340
+0.03(+0.49%)
Jun 10, 2019
6.480
6.560
6.444
6.536
597,642
+0.04(+0.62%)
Jun 07, 2019
6.713
6.713
6.496
6.496
847,584
-0.18(-2.65%)
Jun 06, 2019
6.721
6.721
6.605
6.673
797,540
-0.06(-0.84%)
Jun 05, 2019
6.625
6.737
6.625
6.729
1,021,509
+0.13(+1.95%)
Jun 04, 2019
6.488
6.609
6.488
6.601
315,520
+0.13(+1.99%)
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
.