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, 2007
4.804
4.905
4.804
4.864
9,645
+0.01(+0.12%)
May 30, 2007
4.923
4.923
4.858
4.858
19,967
-0.04(-0.84%)
May 29, 2007
4.864
4.911
4.852
4.899
21,998
+0.05(+1.10%)
May 25, 2007
4.793
4.852
4.793
4.846
4,568
+0.02(+0.49%)
May 24, 2007
4.875
4.875
4.793
4.822
32,320
-0.04(-0.85%)
May 23, 2007
4.864
4.893
4.846
4.864
37,228
-0.04(-0.81%)
May 22, 2007
4.869
4.923
4.864
4.903
25,044
+0.03(+0.57%)
May 21, 2007
4.846
4.899
4.846
4.875
29,613
+0.02(+0.49%)
May 18, 2007
4.840
4.875
4.798
4.852
18,444
-0.05(-0.96%)
May 17, 2007
4.875
4.905
4.875
4.899
2,199
-0.01(-0.12%)
May 16, 2007
4.952
4.952
4.899
4.905
42,981
+0.01(+0.12%)
May 15, 2007
4.893
4.940
4.757
4.899
47,212
-0.05(-1.07%)
May 14, 2007
4.899
4.952
4.881
4.952
46,027
+0.05(+1.09%)
May 11, 2007
4.846
4.899
4.846
4.899
5,584
+0.02(+0.48%)
May 10, 2007
4.869
4.917
4.869
4.875
2,199
-0.05(-0.96%)
May 09, 2007
4.905
4.923
4.899
4.923
6,430
+0.03(+0.60%)
May 08, 2007
4.917
4.928
4.893
4.893
6,261
+0.01(+0.12%)
May 07, 2007
4.875
4.923
4.875
4.887
20,983
+0.01(+0.24%)
May 04, 2007
4.875
4.899
4.846
4.875
27,582
+0.02(+0.49%)
May 03, 2007
4.822
4.864
4.816
4.852
14,383
-0.01(-0.12%)
May 02, 2007
4.899
4.899
4.781
4.858
39,428
-0.01(-0.12%)
May 01, 2007
4.899
4.899
4.852
4.864
31,644
+0.03(+0.61%)
Apr 30, 2007
4.787
4.846
4.787
4.834
9,307
-0.01(-0.24%)
Apr 27, 2007
4.728
4.869
4.728
4.846
56,350
+0.09(+1.99%)
Apr 26, 2007
4.663
4.757
4.663
4.751
22,167
+0.08(+1.64%)
Apr 25, 2007
4.657
4.716
4.657
4.674
16,752
-0.03(-0.63%)
Apr 24, 2007
4.686
4.722
4.657
4.704
3,892
+0.00(+0.00%)
Apr 23, 2007
4.651
4.704
4.651
4.704
38,243
+0.06(+1.27%)
Apr 20, 2007
4.639
4.645
4.627
4.645
7,953
+0.01(+0.25%)
Apr 19, 2007
4.651
4.657
4.627
4.633
60,411
-0.02(-0.38%)
Apr 18, 2007
4.621
4.651
4.621
4.651
4,907
+0.03(+0.64%)
Apr 17, 2007
4.603
4.645
4.598
4.621
9,814
-0.01(-0.13%)
Apr 16, 2007
4.639
4.645
4.592
4.627
29,444
+0.02(+0.38%)
Apr 13, 2007
4.615
4.615
4.586
4.609
8,968
-0.01(-0.13%)
Apr 12, 2007
4.598
4.615
4.586
4.615
3,553
-0.02(-0.38%)
Apr 11, 2007
4.598
4.657
4.598
4.633
6,261
-0.02(-0.51%)
Apr 10, 2007
4.668
4.692
4.633
4.657
2,369
-0.04(-0.76%)
Apr 09, 2007
4.674
4.692
4.651
4.692
1,184
-0.02(-0.38%)
Apr 05, 2007
4.704
4.716
4.668
4.710
7,445
+0.01(+0.13%)
Apr 04, 2007
4.668
4.710
4.657
4.704
9,645
+0.03(+0.63%)
Apr 03, 2007
4.668
4.680
4.651
4.674
17,768
+0.04(+0.76%)
Apr 02, 2007
4.580
4.639
4.580
4.639
15,229
+0.06(+1.29%)
Mar 30, 2007
4.592
4.609
4.556
4.580
31,305
-0.01(-0.26%)
Mar 29, 2007
4.556
4.592
4.556
4.592
5,584
-0.05(-1.02%)
Mar 28, 2007
4.562
4.639
4.562
4.639
7,276
+0.05(+1.03%)
Mar 27, 2007
4.609
4.639
4.574
4.592
16,075
-0.01(-0.26%)
Mar 26, 2007
4.609
4.674
4.580
4.603
19,629
-0.01(-0.26%)
Mar 23, 2007
4.556
4.615
4.521
4.615
5,922
+0.11(+2.36%)
Mar 22, 2007
4.462
4.521
4.456
4.509
29,613
+0.05(+1.06%)
Mar 21, 2007
4.432
4.462
4.432
4.462
9,645
+0.00(+0.00%)
Mar 20, 2007
4.491
4.491
4.432
4.462
13,537
+0.01(+0.13%)
Mar 19, 2007
4.444
4.462
4.444
4.456
3,384
+0.00(+0.00%)
Mar 16, 2007
4.462
4.491
4.414
4.456
40,105
-0.05(-1.18%)
Mar 15, 2007
4.491
4.509
4.468
4.509
13,537
-0.01(-0.26%)
Mar 14, 2007
4.503
4.521
4.503
4.521
6,091
-0.02(-0.52%)
Mar 13, 2007
4.527
4.574
4.497
4.544
15,399
+0.02(+0.39%)
Mar 12, 2007
4.574
4.598
4.509
4.527
13,537
-0.07(-1.42%)
Mar 09, 2007
4.603
4.609
4.562
4.592
18,444
-0.04(-0.77%)
Mar 08, 2007
4.598
4.639
4.580
4.627
24,875
-0.02(-0.38%)
Mar 07, 2007
4.639
4.668
4.615
4.645
75,472
+0.01(+0.13%)
Mar 06, 2007
4.592
4.651
4.586
4.639
20,306
+0.04(+0.91%)
Mar 05, 2007
4.609
4.609
4.544
4.597
28,259
-0.04(-0.77%)
Mar 02, 2007
4.651
4.651
4.609
4.632
19,967
-0.02(-0.39%)
Mar 01, 2007
4.638
4.657
4.627
4.651
43,151
+0.03(+0.64%)
Feb 28, 2007
4.639
4.651
4.609
4.621
76,825
-0.05(-1.14%)
Feb 27, 2007
4.668
4.692
4.609
4.674
12,860
-0.00(-0.08%)
Feb 26, 2007
4.668
4.692
4.645
4.678
11,337
-0.01(-0.17%)
Feb 23, 2007
4.668
4.698
4.668
4.686
1,184
+0.01(+0.25%)
Feb 22, 2007
4.674
4.674
4.645
4.674
5,753
-0.01(-0.12%)
Feb 21, 2007
4.722
4.722
4.663
4.680
6,091
-0.02(-0.38%)
Feb 20, 2007
4.651
4.710
4.651
4.698
4,907
+0.02(+0.38%)
Feb 16, 2007
4.574
4.680
4.574
4.680
42,643
+0.11(+2.33%)
Feb 15, 2007
4.527
4.580
4.527
4.574
23,352
+0.06(+1.44%)
Feb 14, 2007
4.468
4.509
4.468
4.509
26,229
+0.04(+0.79%)
Feb 13, 2007
4.450
4.491
4.450
4.473
6,599
-0.01(-0.13%)
Feb 12, 2007
4.479
4.485
4.462
4.479
4,568
-0.01(-0.13%)
Feb 09, 2007
4.485
4.497
4.468
4.485
4,230
-0.01(-0.26%)
Feb 08, 2007
4.397
4.497
4.397
4.497
39,089
+0.10(+2.28%)
Feb 07, 2007
4.385
4.420
4.385
4.397
3,215
+0.01(+0.13%)
Feb 06, 2007
4.385
4.420
4.385
4.391
14,383
+0.00(+0.00%)
Feb 05, 2007
4.379
4.403
4.373
4.391
17,091
+0.02(+0.41%)
Feb 02, 2007
4.373
4.397
4.367
4.373
95,947
-0.01(-0.13%)
Feb 01, 2007
4.355
4.397
4.355
4.379
9,476
+0.02(+0.41%)
Jan 31, 2007
4.379
4.391
4.343
4.361
78,687
-0.01(-0.27%)
Jan 30, 2007
4.332
4.385
4.332
4.373
86,302
+0.06(+1.37%)
Jan 29, 2007
4.284
4.343
4.284
4.314
7,107
-0.01(-0.27%)
Jan 26, 2007
4.343
4.343
4.326
4.326
1,353
+0.02(+0.55%)
Jan 25, 2007
4.302
4.320
4.284
4.302
3,722
+0.01(+0.14%)
Jan 24, 2007
4.314
4.326
4.290
4.296
28,259
-0.02(-0.41%)
Jan 23, 2007
4.355
4.355
4.296
4.314
21,829
-0.01(-0.14%)
Jan 22, 2007
4.231
4.349
4.231
4.320
49,581
+0.08(+1.81%)
Jan 19, 2007
4.249
4.249
4.225
4.243
6,091
+0.02(+0.42%)
Jan 18, 2007
4.190
4.255
4.190
4.225
51,273
-0.01(-0.14%)
Jan 17, 2007
4.190
4.231
4.190
4.231
60,242
+0.04(+0.84%)
Jan 16, 2007
4.243
4.243
4.184
4.196
23,183
-0.01(-0.28%)
Jan 12, 2007
4.166
4.208
4.166
4.208
23,859
+0.03(+0.71%)
Jan 11, 2007
4.166
4.190
4.166
4.178
1,353
+0.02(+0.43%)
Jan 10, 2007
4.154
4.190
4.154
4.160
7,107
+0.01(+0.14%)
Jan 09, 2007
4.148
4.213
4.143
4.154
18,614
-0.05(-1.13%)
Jan 08, 2007
4.143
4.202
4.137
4.202
9,645
+0.04(+0.99%)
Jan 05, 2007
4.143
4.166
4.143
4.160
12,860
+0.01(+0.28%)
Jan 04, 2007
4.166
4.166
4.148
4.148
39,597
-0.02(-0.57%)
Jan 03, 2007
4.190
4.213
4.166
4.172
82,410
-0.02(-0.42%)
Dec 29, 2006
4.243
4.255
4.184
4.190
46,704
-0.02(-0.56%)
Dec 28, 2006
4.202
4.225
4.196
4.213
4,230
+0.01(+0.28%)
Dec 27, 2006
4.190
4.219
4.190
4.202
17,091
+0.01(+0.14%)
Dec 26, 2006
4.190
4.208
4.178
4.196
20,137
+0.02(+0.42%)
Dec 22, 2006
4.172
4.184
4.172
4.178
9,645
-0.01(-0.28%)
Dec 21, 2006
4.196
4.225
4.190
4.190
28,936
-0.04(-0.84%)
Dec 20, 2006
4.196
4.231
4.196
4.225
5,753
+0.00(+0.00%)
Dec 19, 2006
4.172
4.249
4.172
4.225
6,938
+0.02(+0.42%)
Dec 18, 2006
4.255
4.255
4.208
4.208
17,260
-0.02(-0.56%)
Dec 15, 2006
4.202
4.231
4.166
4.231
35,366
+0.00(+0.00%)
Dec 14, 2006
4.202
4.237
4.202
4.231
17,091
+0.03(+0.70%)
Dec 13, 2006
4.166
4.202
4.154
4.202
39,935
+0.04(+0.85%)
Dec 12, 2006
4.166
4.190
4.166
4.166
3,384
-0.02(-0.42%)
Dec 11, 2006
4.160
4.190
4.154
4.184
16,414
+0.02(+0.57%)
Dec 08, 2006
4.148
4.184
4.148
4.160
18,275
+0.00(+0.00%)
Dec 07, 2006
4.166
4.178
4.160
4.160
13,029
-0.02(-0.42%)
Dec 06, 2006
4.160
4.184
4.148
4.178
21,660
-0.04(-0.98%)
Dec 05, 2006
4.190
4.219
4.160
4.219
10,322
+0.00(+0.00%)
Dec 04, 2006
4.148
4.219
4.148
4.219
7,445
+0.05(+1.28%)
Dec 01, 2006
4.178
4.190
4.148
4.166
3,553
+0.01(+0.14%)
Nov 30, 2006
4.196
4.225
4.160
4.160
10,322
-0.07(-1.68%)
Nov 29, 2006
4.172
4.231
4.172
4.231
2,369
+0.02(+0.42%)
Nov 28, 2006
4.166
4.213
4.143
4.213
14,383
+0.05(+1.13%)
Nov 27, 2006
4.137
4.178
4.137
4.166
24,875
+0.02(+0.57%)
Nov 24, 2006
4.137
4.172
4.137
4.143
7,276
-0.01(-0.14%)
Nov 22, 2006
4.137
4.166
4.137
4.148
9,645
-0.01(-0.15%)
Nov 21, 2006
4.148
4.166
4.143
4.154
19,121
+0.00(+0.00%)
Nov 20, 2006
4.143
4.166
4.143
4.154
12,183
-0.01(-0.14%)
Nov 17, 2006
4.137
4.160
4.137
4.160
7,107
-0.01(-0.14%)
Nov 16, 2006
4.137
4.184
4.137
4.166
10,999
+0.00(+0.00%)
Nov 15, 2006
4.131
4.189
4.083
4.166
21,490
+0.03(+0.71%)
Nov 14, 2006
4.101
4.137
4.072
4.137
23,352
+0.04(+0.86%)
Nov 13, 2006
4.030
4.107
4.030
4.101
17,091
-0.01(-0.14%)
Nov 10, 2006
4.048
4.107
4.048
4.107
9,137
+0.06(+1.46%)
Nov 09, 2006
3.959
4.054
3.959
4.048
48,227
+0.06(+1.48%)
Nov 08, 2006
3.989
4.018
3.971
3.989
5,922
-0.03(-0.74%)
Nov 07, 2006
4.013
4.018
3.989
4.018
12,691
-0.02(-0.44%)
Nov 06, 2006
4.078
4.131
4.036
4.036
55,504
-0.04(-1.01%)
Nov 03, 2006
4.078
4.107
4.078
4.078
32,490
-0.02(-0.58%)
Nov 02, 2006
4.107
4.107
4.078
4.101
2,369
-0.02(-0.43%)
Nov 01, 2006
4.078
4.119
4.078
4.119
1,015
+0.04(+1.01%)
Oct 31, 2006
4.078
4.107
4.078
4.078
19,121
+0.00(+0.00%)
Oct 30, 2006
4.078
4.101
4.078
4.078
112,531
-0.03(-0.72%)
Oct 27, 2006
4.089
4.107
4.078
4.107
6,768
+0.02(+0.43%)
Oct 26, 2006
4.107
4.119
4.078
4.089
5,922
-0.02(-0.46%)
Oct 25, 2006
4.101
4.131
4.083
4.108
2,369
-0.02(-0.40%)
Oct 24, 2006
4.125
4.125
4.078
4.125
3,045
+0.00(+0.00%)
Oct 23, 2006
4.137
4.137
4.078
4.125
5,584
+0.05(+1.16%)
Oct 20, 2006
4.078
4.125
4.078
4.078
13,029
-0.02(-0.58%)
Oct 19, 2006
4.078
4.107
4.078
4.101
4,230
+0.02(+0.58%)
Oct 18, 2006
4.101
4.119
4.078
4.078
24,706
-0.08(-1.99%)
Oct 17, 2006
4.125
4.177
4.103
4.160
1,522
+0.04(+0.86%)
Oct 16, 2006
4.078
4.137
4.078
4.125
2,030
+0.01(+0.14%)
Oct 13, 2006
4.095
4.143
4.095
4.119
3,722
+0.02(+0.58%)
Oct 12, 2006
4.078
4.107
4.078
4.095
7,784
-0.04(-1.00%)
Oct 11, 2006
4.131
4.172
4.125
4.137
4,568
+0.01(+0.14%)
Oct 10, 2006
4.078
4.131
4.078
4.131
3,045
+0.02(+0.43%)
Oct 09, 2006
4.078
4.113
4.072
4.113
3,553
+0.04(+0.87%)
Oct 06, 2006
4.018
4.078
4.018
4.078
16,414
+0.05(+1.17%)
Oct 05, 2006
4.013
4.054
3.989
4.030
12,691
-0.02(-0.44%)
Oct 04, 2006
3.983
4.048
3.983
4.048
10,491
+0.08(+1.93%)
Oct 03, 2006
3.971
4.001
3.971
3.971
7,107
+0.00(+0.00%)
Oct 02, 2006
3.977
4.007
3.971
3.971
5,245
-0.05(-1.18%)
Sep 29, 2006
3.971
4.018
3.971
4.018
18,275
+0.01(+0.30%)
Sep 28, 2006
4.018
4.024
3.989
4.007
13,368
-0.01(-0.29%)
Sep 27, 2006
4.018
4.048
3.989
4.018
10,153
+0.02(+0.59%)
Sep 26, 2006
4.030
4.054
3.977
3.995
6,938
-0.06(-1.46%)
Sep 25, 2006
4.048
4.089
4.036
4.054
4,061
-0.04(-0.87%)
Sep 22, 2006
4.060
4.101
4.054
4.089
7,107
-0.02(-0.43%)
Sep 21, 2006
4.107
4.125
4.083
4.107
1,692
-0.01(-0.29%)
Sep 20, 2006
4.078
4.137
4.078
4.119
10,999
+0.01(+0.14%)
Sep 19, 2006
4.225
4.225
4.107
4.113
21,490
-0.15(-3.47%)
Sep 18, 2006
4.361
4.361
4.261
4.261
14,045
-0.09(-2.04%)
Sep 15, 2006
4.367
4.414
4.349
4.349
12,183
-0.04(-0.81%)
Sep 14, 2006
4.373
4.408
4.361
4.385
7,784
-0.02(-0.40%)
Sep 13, 2006
4.385
4.426
4.367
4.403
53,304
+0.02(+0.54%)
Sep 12, 2006
4.397
4.397
4.367
4.379
17,937
+0.01(+0.14%)
Sep 11, 2006
4.373
4.397
4.349
4.373
12,691
-0.03(-0.67%)
Sep 08, 2006
4.373
4.403
4.373
4.403
17,260
+0.02(+0.54%)
Sep 07, 2006
4.391
4.397
4.379
4.379
2,199
-0.01(-0.27%)
Sep 06, 2006
4.373
4.397
4.343
4.391
16,921
-0.01(-0.14%)
Sep 05, 2006
4.338
4.397
4.338
4.397
9,137
+0.05(+1.22%)
Sep 01, 2006
4.308
4.373
4.308
4.343
26,567
-0.05(-1.21%)
Aug 31, 2006
4.397
4.403
4.379
4.397
20,137
+0.02(+0.54%)
Aug 30, 2006
4.314
4.403
4.314
4.373
29,275
+0.04(+0.82%)
Aug 29, 2006
4.314
4.343
4.314
4.338
7,445
-0.01(-0.14%)
Aug 28, 2006
4.225
4.343
4.196
4.343
99,839
+0.12(+2.80%)
Aug 25, 2006
4.107
4.237
4.107
4.225
42,981
+0.09(+2.29%)
Aug 24, 2006
4.042
4.131
4.042
4.131
8,460
+0.05(+1.30%)
Aug 23, 2006
4.089
4.137
4.024
4.078
17,429
-0.05(-1.29%)
Aug 22, 2006
4.072
4.137
4.054
4.131
18,783
+0.06(+1.45%)
Aug 21, 2006
4.101
4.101
4.048
4.072
5,922
-0.03(-0.72%)
Aug 18, 2006
4.107
4.107
4.036
4.101
5,415
+0.00(+0.00%)
Aug 17, 2006
4.018
4.101
3.971
4.101
14,214
+0.08(+2.06%)
Aug 16, 2006
4.013
4.018
3.977
4.018
15,399
+0.00(+0.00%)
Aug 15, 2006
4.030
4.030
3.971
4.018
4,061
+0.03(+0.74%)
Aug 14, 2006
3.959
4.018
3.959
3.989
9,307
+0.02(+0.45%)
Aug 11, 2006
3.989
4.030
3.959
3.971
15,906
-0.04(-1.03%)
Aug 10, 2006
3.930
4.018
3.900
4.013
49,412
+0.06(+1.49%)
Aug 09, 2006
3.989
3.989
3.930
3.953
19,460
+0.01(+0.15%)
Aug 08, 2006
3.900
3.948
3.900
3.948
3,892
+0.05(+1.21%)
Aug 07, 2006
3.959
3.959
3.900
3.900
9,983
-0.06(-1.49%)
Aug 04, 2006
3.971
3.977
3.959
3.959
2,707
-0.03(-0.74%)
Aug 03, 2006
4.018
4.018
3.989
3.989
1,861
-0.03(-0.74%)
Aug 02, 2006
3.971
4.060
3.971
4.018
3,215
+0.05(+1.19%)
Aug 01, 2006
3.971
3.971
3.971
3.971
507
-0.04(-0.88%)
Jul 31, 2006
3.971
4.007
3.971
4.007
5,584
+0.00(+0.00%)
Jul 28, 2006
4.018
4.018
3.971
4.007
41,289
+0.03(+0.74%)
Jul 27, 2006
3.977
3.983
3.971
3.977
423,218
+0.01(+0.15%)
Jul 26, 2006
3.977
3.977
3.959
3.971
515,951
-0.03(-0.74%)
Jul 25, 2006
3.989
4.001
3.989
4.001
3,722
+0.01(+0.15%)
Jul 24, 2006
3.977
3.995
3.971
3.995
5,922
+0.01(+0.15%)
Jul 21, 2006
3.989
3.989
3.971
3.989
10,999
+0.00(+0.00%)
Jul 20, 2006
3.971
3.989
3.971
3.989
1,015
+0.02(+0.45%)
Jul 19, 2006
3.971
3.983
3.971
3.971
3,892
+0.00(+0.00%)
Jul 18, 2006
3.977
3.977
3.971
3.971
4,230
+0.00(+0.00%)
Jul 17, 2006
3.971
3.971
3.971
3.971
8,968
+0.00(+0.00%)
Jul 14, 2006
3.971
3.971
3.971
3.971
22,506
-0.01(-0.15%)
Jul 13, 2006
3.971
3.989
3.971
3.977
52,288
-0.05(-1.32%)
Jul 12, 2006
3.977
4.060
3.977
4.030
4,399
+0.04(+0.89%)
Jul 11, 2006
4.001
4.001
3.989
3.995
6,599
-0.07(-1.60%)
Jul 10, 2006
3.995
4.078
3.995
4.060
9,307
+0.00(+0.00%)
Jul 07, 2006
3.989
4.060
3.989
4.060
676
+0.07(+1.78%)
Jul 06, 2006
4.030
4.048
3.989
3.989
31,136
-0.04(-0.88%)
Jul 05, 2006
3.977
4.042
3.971
4.024
12,353
+0.04(+0.89%)
Jul 03, 2006
4.024
4.024
3.977
3.989
4,568
-0.05(-1.32%)
Jun 30, 2006
3.989
4.042
3.977
4.042
7,784
+0.02(+0.59%)
Jun 29, 2006
3.977
4.018
3.977
4.018
7,445
+0.01(+0.15%)
Jun 28, 2006
4.018
4.018
3.995
4.013
2,707
-0.01(-0.15%)
Jun 27, 2006
4.018
4.018
4.018
4.018
1,184
-0.02(-0.58%)
Jun 26, 2006
3.977
4.042
3.977
4.042
21,660
+0.01(+0.29%)
Jun 23, 2006
4.036
4.036
3.971
4.030
14,045
-0.02(-0.44%)
Jun 22, 2006
3.971
4.048
3.971
4.048
3,553
+0.06(+1.48%)
Jun 21, 2006
4.001
4.018
3.971
3.989
4,907
-0.02(-0.44%)
Jun 20, 2006
3.971
4.007
3.971
4.007
7,614
+0.03(+0.74%)
Jun 19, 2006
4.018
4.030
3.959
3.977
18,106
-0.01(-0.30%)
Jun 16, 2006
3.959
3.989
3.959
3.989
12,860
+0.00(+0.00%)
Jun 15, 2006
3.989
4.001
3.959
3.989
8,460
-0.01(-0.15%)
Jun 14, 2006
3.959
4.024
3.959
3.995
21,829
+0.02(+0.60%)
Jun 13, 2006
3.971
3.989
3.971
3.971
12,183
-0.05(-1.18%)
Jun 12, 2006
4.018
4.018
4.018
4.018
2,369
+0.03(+0.74%)
Jun 09, 2006
4.018
4.018
3.989
3.989
2,030
-0.05(-1.32%)
Jun 08, 2006
3.977
4.042
3.977
4.042
5,415
+0.01(+0.15%)
Jun 07, 2006
4.018
4.036
3.989
4.036
4,230
-0.01(-0.29%)
Jun 06, 2006
4.001
4.048
3.930
4.048
47,719
+0.05(+1.18%)
Jun 05, 2006
4.018
4.066
3.989
4.001
26,736
-0.05(-1.31%)
Jun 02, 2006
3.995
4.054
3.959
4.054
5,076
+0.02(+0.44%)
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
.