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
Agnc Investment Corp
(NQ:
AGNC
)
9.660
-0.070 (-0.72%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2019
9.226
9.284
9.180
9.266
7,886,636
+0.04(+0.44%)
Sep 27, 2019
9.272
9.301
9.197
9.226
5,325,753
-0.02(-0.19%)
Sep 26, 2019
9.226
9.283
9.186
9.243
7,120,916
+0.02(+0.19%)
Sep 25, 2019
9.163
9.260
9.135
9.226
5,395,176
+0.06(+0.62%)
Sep 24, 2019
9.306
9.380
9.141
9.169
8,376,536
-0.13(-1.41%)
Sep 23, 2019
9.266
9.352
9.220
9.300
10,457,911
+0.03(+0.31%)
Sep 20, 2019
9.175
9.289
9.146
9.272
15,702,835
+0.10(+1.06%)
Sep 19, 2019
9.061
9.215
9.061
9.175
11,595,838
+0.11(+1.19%)
Sep 18, 2019
9.009
9.066
8.969
9.066
8,748,822
+0.08(+0.89%)
Sep 17, 2019
9.021
9.038
8.907
8.987
10,283,515
-0.01(-0.13%)
Sep 16, 2019
9.009
9.055
8.918
8.998
8,708,509
-0.04(-0.44%)
Sep 13, 2019
8.969
9.075
8.941
9.038
10,058,302
+0.12(+1.34%)
Sep 12, 2019
8.992
9.055
8.895
8.918
7,536,035
-0.11(-1.26%)
Sep 11, 2019
8.992
9.044
8.947
9.032
10,251,720
+0.07(+0.76%)
Sep 10, 2019
8.764
8.981
8.764
8.964
22,084,992
+0.18(+2.08%)
Sep 09, 2019
8.610
8.770
8.610
8.781
14,217,652
+0.19(+2.26%)
Sep 06, 2019
8.599
8.616
8.451
8.587
18,256,606
-0.02(-0.20%)
Sep 05, 2019
8.536
8.639
8.508
8.605
11,385,363
+0.12(+1.41%)
Sep 04, 2019
8.394
8.525
8.394
8.485
11,725,666
+0.09(+1.02%)
Sep 03, 2019
8.416
8.428
8.274
8.399
15,209,761
-0.08(-0.94%)
Aug 30, 2019
8.462
8.519
8.428
8.479
13,522,606
+0.03(+0.34%)
Aug 29, 2019
8.508
8.530
8.314
8.451
20,068,396
-0.03(-0.34%)
Aug 28, 2019
8.473
8.552
8.411
8.479
12,116,116
-0.03(-0.33%)
Aug 27, 2019
8.812
8.818
8.490
8.507
17,499,876
-0.27(-3.02%)
Aug 26, 2019
8.835
8.880
8.733
8.772
7,561,012
-0.06(-0.64%)
Aug 23, 2019
8.959
8.998
8.806
8.829
8,999,988
-0.14(-1.57%)
Aug 22, 2019
8.998
9.009
8.925
8.970
8,507,327
+0.00(+0.00%)
Aug 21, 2019
9.156
9.196
8.942
8.970
20,173,438
-0.19(-2.03%)
Aug 20, 2019
9.196
9.229
9.139
9.156
6,767,935
-0.06(-0.61%)
Aug 19, 2019
9.201
9.229
9.122
9.212
7,488,139
+0.06(+0.62%)
Aug 16, 2019
9.139
9.207
9.100
9.156
7,283,231
+0.05(+0.56%)
Aug 15, 2019
9.150
9.184
9.043
9.105
9,460,407
-0.02(-0.19%)
Aug 14, 2019
9.421
9.421
9.122
9.122
15,237,201
-0.34(-3.58%)
Aug 13, 2019
9.511
9.551
9.449
9.461
7,643,261
-0.05(-0.47%)
Aug 12, 2019
9.619
9.636
9.495
9.506
7,206,933
-0.12(-1.29%)
Aug 09, 2019
9.692
9.703
9.574
9.630
5,482,808
-0.06(-0.64%)
Aug 08, 2019
9.579
9.715
9.545
9.692
7,889,772
+0.11(+1.18%)
Aug 07, 2019
9.551
9.607
9.438
9.579
12,598,262
-0.01(-0.12%)
Aug 06, 2019
9.534
9.590
9.489
9.590
10,070,749
+0.07(+0.77%)
Aug 05, 2019
9.653
9.686
9.449
9.517
8,855,975
-0.18(-1.86%)
Aug 02, 2019
9.630
9.720
9.613
9.698
7,448,614
+0.06(+0.59%)
Aug 01, 2019
9.647
9.726
9.562
9.641
11,643,516
-0.03(-0.29%)
Jul 31, 2019
9.748
9.799
9.653
9.669
10,056,108
-0.11(-1.10%)
Jul 30, 2019
9.760
9.788
9.732
9.777
5,762,022
+0.03(+0.29%)
Jul 29, 2019
9.732
9.776
9.726
9.748
5,946,019
+0.02(+0.17%)
Jul 26, 2019
9.598
9.754
9.581
9.732
8,872,217
+0.12(+1.22%)
Jul 25, 2019
9.704
9.782
9.592
9.614
16,599,832
-0.13(-1.38%)
Jul 24, 2019
9.793
9.816
9.732
9.748
9,586,163
-0.06(-0.57%)
Jul 23, 2019
9.788
9.838
9.765
9.804
7,280,331
+0.02(+0.17%)
Jul 22, 2019
9.726
9.832
9.698
9.788
7,582,201
+0.10(+0.98%)
Jul 19, 2019
9.754
9.765
9.681
9.693
8,298,304
-0.06(-0.63%)
Jul 18, 2019
9.709
9.799
9.698
9.754
9,013,332
+0.04(+0.46%)
Jul 17, 2019
9.715
9.732
9.676
9.709
6,440,080
+0.00(+0.00%)
Jul 16, 2019
9.715
9.732
9.676
9.709
7,748,187
+0.02(+0.17%)
Jul 15, 2019
9.670
9.709
9.665
9.693
6,008,063
+0.04(+0.41%)
Jul 12, 2019
9.592
9.665
9.592
9.653
5,466,844
+0.07(+0.70%)
Jul 11, 2019
9.592
9.637
9.547
9.586
9,383,032
+0.01(+0.12%)
Jul 10, 2019
9.558
9.592
9.536
9.575
5,943,199
+0.03(+0.35%)
Jul 09, 2019
9.502
9.547
9.497
9.542
6,371,632
+0.03(+0.29%)
Jul 08, 2019
9.497
9.558
9.486
9.514
6,328,848
+0.01(+0.12%)
Jul 05, 2019
9.424
9.502
9.361
9.502
6,345,962
+0.08(+0.83%)
Jul 03, 2019
9.374
9.475
9.363
9.424
5,322,293
+0.04(+0.48%)
Jul 02, 2019
9.363
9.396
9.346
9.380
6,192,612
-0.04(-0.47%)
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
.