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
New York Mtge Trust
(NQ:
NYMT
)
6.210
-0.060 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2024
6.950
6.957
6.850
6.850
467,041
-0.12(-1.79%)
Apr 29, 2024
7.070
7.190
6.960
6.975
471,593
-0.07(-0.92%)
Apr 26, 2024
7.000
7.109
6.990
7.040
322,987
+0.07(+1.00%)
Apr 25, 2024
7.070
7.115
6.960
6.970
679,883
-0.13(-1.83%)
Apr 24, 2024
7.140
7.160
7.050
7.100
519,855
-0.10(-1.39%)
Apr 23, 2024
7.030
7.250
7.030
7.200
586,381
+0.14(+1.98%)
Apr 22, 2024
6.980
7.080
6.935
7.060
476,437
+0.10(+1.44%)
Apr 19, 2024
6.790
6.970
6.790
6.960
1,029,766
+0.14(+2.05%)
Apr 18, 2024
6.800
6.860
6.770
6.820
565,170
+0.00(+0.00%)
Apr 17, 2024
6.780
6.890
6.775
6.820
518,367
+0.09(+1.34%)
Apr 16, 2024
6.860
6.860
6.700
6.730
880,720
-0.14(-2.04%)
Apr 15, 2024
6.960
7.030
6.800
6.870
675,979
-0.11(-1.58%)
Apr 12, 2024
7.030
7.065
6.960
6.980
635,959
-0.09(-1.27%)
Apr 11, 2024
7.000
7.090
6.820
7.070
764,440
+0.12(+1.73%)
Apr 10, 2024
7.240
7.240
6.855
6.950
795,585
-0.38(-5.18%)
Apr 09, 2024
7.280
7.340
7.220
7.330
293,763
+0.09(+1.24%)
Apr 08, 2024
7.120
7.260
7.120
7.240
463,689
+0.11(+1.54%)
Apr 05, 2024
7.170
7.190
7.060
7.130
557,244
-0.07(-0.97%)
Apr 04, 2024
7.290
7.350
7.175
7.200
560,157
-0.04(-0.55%)
Apr 03, 2024
7.130
7.255
7.080
7.240
435,557
+0.08(+1.12%)
Apr 02, 2024
7.170
7.220
7.060
7.160
702,071
-0.10(-1.38%)
Apr 01, 2024
7.200
7.260
7.130
7.260
647,221
+0.06(+0.83%)
Mar 28, 2024
7.120
7.260
7.120
7.200
495,451
+0.07(+0.98%)
Mar 27, 2024
6.900
7.130
6.880
7.130
525,709
+0.25(+3.63%)
Mar 26, 2024
7.040
7.040
6.870
6.880
437,466
-0.11(-1.57%)
Mar 25, 2024
6.960
7.090
6.950
6.990
530,683
+0.04(+0.58%)
Mar 22, 2024
7.130
7.160
6.940
6.950
744,333
-0.38(-5.18%)
Mar 21, 2024
7.330
7.380
7.280
7.330
1,023,294
+0.02(+0.27%)
Mar 20, 2024
7.140
7.400
7.130
7.310
767,704
+0.13(+1.81%)
Mar 19, 2024
7.170
7.210
7.120
7.180
539,348
+0.02(+0.28%)
Mar 18, 2024
7.180
7.240
7.130
7.160
570,612
-0.05(-0.69%)
Mar 15, 2024
7.090
7.270
7.060
7.210
1,668,554
+0.11(+1.55%)
Mar 14, 2024
7.300
7.310
7.020
7.100
649,490
-0.22(-3.01%)
Mar 13, 2024
7.270
7.371
7.270
7.320
586,520
+0.05(+0.69%)
Mar 12, 2024
7.260
7.280
7.180
7.270
425,753
+0.00(+0.00%)
Mar 11, 2024
7.180
7.280
7.175
7.270
412,403
+0.06(+0.83%)
Mar 08, 2024
7.240
7.310
7.160
7.210
448,414
+0.04(+0.56%)
Mar 07, 2024
7.130
7.205
7.090
7.170
424,156
+0.12(+1.70%)
Mar 06, 2024
7.000
7.050
6.959
7.050
541,939
+0.07(+1.00%)
Mar 05, 2024
7.000
7.050
6.950
6.980
536,374
-0.05(-0.71%)
Mar 04, 2024
7.120
7.120
7.000
7.030
667,414
-0.10(-1.40%)
Mar 01, 2024
7.200
7.200
7.075
7.130
431,229
-0.08(-1.11%)
Feb 29, 2024
7.050
7.220
7.030
7.210
813,017
+0.22(+3.15%)
Feb 28, 2024
7.050
7.060
6.979
6.990
439,250
-0.12(-1.69%)
Feb 27, 2024
7.150
7.160
7.020
7.110
641,681
+0.01(+0.14%)
Feb 26, 2024
7.310
7.345
7.070
7.100
630,985
-0.24(-3.27%)
Feb 23, 2024
7.200
7.370
7.120
7.340
814,795
+0.11(+1.52%)
Feb 22, 2024
7.470
7.494
7.180
7.230
947,098
-0.16(-2.17%)
Feb 21, 2024
7.510
7.520
7.340
7.390
579,704
-0.12(-1.60%)
Feb 20, 2024
7.470
7.570
7.420
7.510
432,929
-0.08(-1.05%)
Feb 16, 2024
7.430
7.635
7.354
7.590
462,652
+0.06(+0.80%)
Feb 15, 2024
7.200
7.590
7.200
7.530
871,892
+0.39(+5.46%)
Feb 14, 2024
7.240
7.250
7.120
7.140
671,305
-0.06(-0.83%)
Feb 13, 2024
7.420
7.420
7.160
7.200
716,610
-0.46(-6.01%)
Feb 12, 2024
7.550
7.675
7.540
7.660
463,816
+0.12(+1.59%)
Feb 09, 2024
7.390
7.550
7.360
7.540
599,092
+0.16(+2.17%)
Feb 08, 2024
7.330
7.445
7.290
7.380
561,218
+0.03(+0.41%)
Feb 07, 2024
7.550
7.550
7.270
7.350
953,470
-0.21(-2.78%)
Feb 06, 2024
7.500
7.605
7.450
7.560
525,872
+0.02(+0.27%)
Feb 05, 2024
7.610
7.610
7.380
7.540
839,055
-0.17(-2.20%)
Feb 02, 2024
7.880
7.880
7.710
7.710
644,393
-0.26(-3.26%)
Feb 01, 2024
7.890
7.990
7.730
7.970
657,260
+0.13(+1.66%)
Jan 31, 2024
8.160
8.170
7.840
7.840
571,891
-0.34(-4.16%)
Jan 30, 2024
8.420
8.430
8.170
8.180
483,698
-0.29(-3.42%)
Jan 29, 2024
8.360
8.480
8.322
8.470
487,128
+0.09(+1.07%)
Jan 26, 2024
8.470
8.510
8.360
8.380
421,724
-0.02(-0.24%)
Jan 25, 2024
8.330
8.400
8.285
8.400
389,227
+0.17(+2.07%)
Jan 24, 2024
8.410
8.460
8.220
8.230
431,818
-0.11(-1.32%)
Jan 23, 2024
8.380
8.380
8.270
8.340
366,321
+0.04(+0.48%)
Jan 22, 2024
8.340
8.430
8.250
8.300
497,112
+0.00(+0.00%)
Jan 19, 2024
8.200
8.310
8.050
8.300
503,687
+0.15(+1.84%)
Jan 18, 2024
8.110
8.165
8.010
8.150
505,628
+0.08(+0.99%)
Jan 17, 2024
8.110
8.220
8.020
8.070
411,353
-0.20(-2.42%)
Jan 16, 2024
8.370
8.410
8.170
8.270
492,594
-0.18(-2.13%)
Jan 12, 2024
8.400
8.610
8.400
8.450
440,450
+0.10(+1.20%)
Jan 11, 2024
8.420
8.420
8.220
8.350
384,998
-0.11(-1.30%)
Jan 10, 2024
8.430
8.520
8.400
8.460
477,286
+0.03(+0.36%)
Jan 09, 2024
8.370
8.470
8.340
8.430
346,131
-0.04(-0.47%)
Jan 08, 2024
8.270
8.480
8.240
8.470
453,069
+0.22(+2.67%)
Jan 05, 2024
8.160
8.290
8.110
8.250
369,131
+0.06(+0.73%)
Jan 04, 2024
8.140
8.220
8.100
8.190
520,447
+0.03(+0.37%)
Jan 03, 2024
8.270
8.270
8.110
8.160
569,543
-0.18(-2.16%)
Jan 02, 2024
8.500
8.510
8.300
8.340
675,407
-0.19(-2.23%)
Dec 29, 2023
8.670
8.670
8.520
8.530
891,755
-0.16(-1.84%)
Dec 28, 2023
8.700
8.750
8.650
8.690
707,628
-0.04(-0.46%)
Dec 27, 2023
8.700
8.750
8.660
8.730
619,028
+0.03(+0.34%)
Dec 26, 2023
8.620
8.730
8.610
8.700
683,321
+0.07(+0.81%)
Dec 22, 2023
8.730
8.750
8.621
8.630
1,081,410
-0.03(-0.35%)
Dec 21, 2023
8.631
8.684
8.572
8.660
808,413
+0.15(+1.72%)
Dec 20, 2023
8.709
8.816
8.513
8.513
1,026,906
-0.22(-2.46%)
Dec 19, 2023
8.504
8.758
8.465
8.728
1,052,403
+0.26(+3.06%)
Dec 18, 2023
8.337
8.552
8.259
8.469
956,716
+0.13(+1.58%)
Dec 15, 2023
8.689
8.768
8.259
8.337
8,524,177
-1.03(-10.96%)
Dec 14, 2023
9.305
9.452
9.232
9.364
1,343,257
+0.21(+2.24%)
Dec 13, 2023
8.699
9.217
8.689
9.158
1,114,468
+0.43(+4.93%)
Dec 12, 2023
8.582
8.782
8.533
8.728
556,209
+0.13(+1.48%)
Dec 11, 2023
8.728
8.736
8.592
8.601
791,876
-0.14(-1.57%)
Dec 08, 2023
8.699
8.792
8.680
8.738
546,313
+0.00(+0.00%)
Dec 07, 2023
8.768
8.768
8.631
8.738
523,188
-0.01(-0.11%)
Dec 06, 2023
8.904
8.963
8.728
8.748
591,011
-0.16(-1.76%)
Dec 05, 2023
8.992
8.992
8.846
8.904
381,444
-0.09(-0.98%)
Dec 04, 2023
8.904
9.027
8.904
8.992
493,039
+0.04(+0.44%)
Dec 01, 2023
8.592
8.963
8.567
8.953
886,373
+0.36(+4.21%)
Nov 30, 2023
8.689
8.719
8.582
8.592
531,005
-0.07(-0.79%)
Nov 29, 2023
8.523
8.709
8.513
8.660
615,567
+0.21(+2.43%)
Nov 28, 2023
8.425
8.484
8.264
8.455
555,767
+0.01(+0.12%)
Nov 27, 2023
8.406
8.445
8.337
8.445
485,027
+0.04(+0.47%)
Nov 24, 2023
8.425
8.484
8.388
8.406
140,172
-0.03(-0.35%)
Nov 22, 2023
8.445
8.508
8.401
8.435
381,870
+0.04(+0.47%)
Nov 21, 2023
8.367
8.465
8.327
8.396
493,880
-0.04(-0.46%)
Nov 20, 2023
8.377
8.494
8.284
8.435
657,512
+0.06(+0.70%)
Nov 17, 2023
8.279
8.377
8.259
8.377
1,020,416
+0.19(+2.27%)
Nov 16, 2023
8.249
8.298
8.122
8.191
668,395
-0.07(-0.83%)
Nov 15, 2023
8.113
8.269
8.083
8.259
758,127
+0.13(+1.56%)
Nov 14, 2023
7.771
8.132
7.771
8.132
791,958
+0.51(+6.67%)
Nov 13, 2023
7.702
7.712
7.590
7.624
372,753
-0.13(-1.64%)
Nov 10, 2023
7.712
7.751
7.648
7.751
590,469
+0.10(+1.28%)
Nov 09, 2023
7.819
7.863
7.624
7.653
429,793
-0.15(-1.88%)
Nov 08, 2023
7.819
7.819
7.702
7.800
326,204
-0.01(-0.13%)
Nov 07, 2023
7.741
7.819
7.609
7.810
480,353
+0.09(+1.14%)
Nov 06, 2023
7.819
7.868
7.663
7.722
717,471
-0.10(-1.25%)
Nov 03, 2023
7.751
7.955
7.751
7.819
831,626
+0.17(+2.17%)
Nov 02, 2023
7.477
7.653
7.067
7.653
1,226,423
-0.10(-1.26%)
Nov 01, 2023
7.614
7.761
7.526
7.751
726,408
+0.14(+1.80%)
Oct 31, 2023
7.575
7.697
7.546
7.614
678,708
+0.09(+1.17%)
Oct 30, 2023
7.487
7.575
7.443
7.526
771,194
+0.12(+1.58%)
Oct 27, 2023
7.458
7.526
7.350
7.409
718,782
+0.00(+0.00%)
Oct 26, 2023
7.253
7.507
7.253
7.409
611,660
+0.18(+2.43%)
Oct 25, 2023
7.448
7.526
7.233
7.233
774,774
-0.29(-3.90%)
Oct 24, 2023
7.526
7.702
7.516
7.526
582,062
+0.00(+0.00%)
Oct 23, 2023
7.595
7.668
7.394
7.526
607,789
-0.11(-1.41%)
Oct 20, 2023
7.702
7.791
7.624
7.634
691,645
-0.08(-1.01%)
Oct 19, 2023
8.064
8.064
7.702
7.712
1,127,441
-0.34(-4.25%)
Oct 18, 2023
8.269
8.298
8.039
8.054
443,207
-0.26(-3.17%)
Oct 17, 2023
8.328
8.396
8.298
8.318
518,784
-0.09(-1.05%)
Oct 16, 2023
8.279
8.425
8.249
8.406
595,049
+0.17(+2.02%)
Oct 13, 2023
8.484
8.484
8.220
8.240
628,088
-0.17(-1.98%)
Oct 12, 2023
8.543
8.562
8.318
8.406
326,895
-0.16(-1.83%)
Oct 11, 2023
8.435
8.572
8.435
8.562
384,072
+0.15(+1.74%)
Oct 10, 2023
8.386
8.474
8.367
8.416
596,735
+0.04(+0.47%)
Oct 09, 2023
8.044
8.425
8.044
8.377
506,599
+0.24(+3.00%)
Oct 06, 2023
8.015
8.152
7.956
8.132
772,792
+0.09(+1.09%)
Oct 05, 2023
7.927
8.103
7.859
8.044
568,078
+0.09(+1.11%)
Oct 04, 2023
8.025
8.034
7.756
7.956
715,658
-0.01(-0.12%)
Oct 03, 2023
8.113
8.147
7.859
7.966
895,737
-0.18(-2.16%)
Oct 02, 2023
8.249
8.269
8.069
8.142
924,865
-0.16(-1.88%)
Sep 29, 2023
8.289
8.446
8.259
8.298
696,191
+0.05(+0.59%)
Sep 28, 2023
8.142
8.279
8.093
8.249
605,595
+0.10(+1.20%)
Sep 27, 2023
8.249
8.289
8.108
8.152
535,055
-0.06(-0.71%)
Sep 26, 2023
8.396
8.396
8.206
8.210
871,184
-0.22(-2.67%)
Sep 25, 2023
8.455
8.514
8.401
8.435
855,732
-0.09(-1.03%)
Sep 22, 2023
8.279
8.552
8.259
8.523
666,154
+0.25(+3.07%)
Sep 21, 2023
8.787
8.797
8.269
8.269
1,187,102
-0.58(-6.52%)
Sep 20, 2023
9.051
9.119
8.846
8.846
1,185,727
-0.23(-2.58%)
Sep 19, 2023
9.090
9.151
9.033
9.080
943,006
+0.00(+0.00%)
Sep 18, 2023
9.156
9.166
9.042
9.080
920,475
-0.02(-0.21%)
Sep 15, 2023
9.042
9.109
8.982
9.099
1,849,815
+0.06(+0.63%)
Sep 14, 2023
8.976
9.080
8.957
9.042
638,469
+0.15(+1.70%)
Sep 13, 2023
8.853
8.900
8.815
8.891
751,084
+0.07(+0.75%)
Sep 12, 2023
8.777
8.929
8.754
8.825
560,782
+0.07(+0.76%)
Sep 11, 2023
8.758
8.787
8.687
8.758
449,505
+0.04(+0.43%)
Sep 08, 2023
8.711
8.806
8.711
8.720
695,751
+0.01(+0.11%)
Sep 07, 2023
8.768
8.796
8.664
8.711
719,086
-0.02(-0.22%)
Sep 06, 2023
8.806
8.844
8.720
8.730
516,255
-0.08(-0.86%)
Sep 05, 2023
8.995
9.014
8.787
8.806
657,810
-0.26(-2.82%)
Sep 01, 2023
9.042
9.143
9.042
9.061
364,151
+0.05(+0.53%)
Aug 31, 2023
9.071
9.151
9.005
9.014
522,415
-0.04(-0.42%)
Aug 30, 2023
9.071
9.090
8.995
9.052
638,596
-0.01(-0.10%)
Aug 29, 2023
8.957
9.090
8.910
9.061
603,882
+0.10(+1.16%)
Aug 28, 2023
8.692
8.967
8.692
8.957
668,118
+0.29(+3.39%)
Aug 25, 2023
8.588
8.730
8.578
8.664
651,050
+0.07(+0.77%)
Aug 24, 2023
8.569
8.711
8.560
8.597
515,773
-0.01(-0.11%)
Aug 23, 2023
8.465
8.635
8.455
8.607
548,329
+0.18(+2.13%)
Aug 22, 2023
8.455
8.512
8.418
8.427
409,122
+0.00(+0.00%)
Aug 21, 2023
8.361
8.446
8.351
8.427
569,275
+0.05(+0.57%)
Aug 18, 2023
8.313
8.403
8.275
8.380
701,687
+0.00(+0.00%)
Aug 17, 2023
8.399
8.474
8.361
8.380
501,742
-0.04(-0.45%)
Aug 16, 2023
8.436
8.541
8.418
8.418
526,975
-0.06(-0.67%)
Aug 15, 2023
8.427
8.498
8.323
8.474
731,204
+0.00(+0.00%)
Aug 14, 2023
8.541
8.564
8.427
8.474
592,342
-0.09(-1.10%)
Aug 11, 2023
8.541
8.607
8.541
8.569
449,249
+0.00(+0.00%)
Aug 10, 2023
8.560
8.716
8.541
8.569
641,565
+0.03(+0.33%)
Aug 09, 2023
8.541
8.626
8.531
8.541
680,336
-0.03(-0.33%)
Aug 08, 2023
8.522
8.569
8.436
8.569
666,448
-0.03(-0.33%)
Aug 07, 2023
8.692
8.702
8.503
8.597
934,064
-0.09(-0.98%)
Aug 04, 2023
8.730
8.806
8.664
8.683
570,542
+0.09(+1.10%)
Aug 03, 2023
9.421
9.483
8.541
8.588
1,556,195
-0.92(-9.66%)
Aug 02, 2023
9.525
9.525
9.412
9.506
488,420
-0.03(-0.30%)
Aug 01, 2023
9.611
9.615
9.469
9.535
498,351
-0.08(-0.79%)
Jul 31, 2023
9.800
9.838
9.535
9.611
713,681
-0.18(-1.84%)
Jul 28, 2023
9.828
9.885
9.738
9.790
464,773
+0.04(+0.39%)
Jul 27, 2023
9.961
10.06
9.743
9.753
866,085
-0.18(-1.81%)
Jul 26, 2023
9.923
10.02
9.898
9.932
482,599
+0.05(+0.48%)
Jul 25, 2023
9.819
9.951
9.781
9.885
343,869
+0.05(+0.48%)
Jul 24, 2023
9.819
9.951
9.800
9.838
516,629
+0.05(+0.48%)
Jul 21, 2023
9.847
9.876
9.771
9.790
410,053
+0.01(+0.10%)
Jul 20, 2023
9.857
9.904
9.696
9.781
563,040
-0.09(-0.96%)
Jul 19, 2023
9.762
9.909
9.762
9.876
443,819
+0.11(+1.16%)
Jul 18, 2023
9.658
9.847
9.658
9.762
503,502
+0.09(+0.98%)
Jul 17, 2023
9.639
9.696
9.555
9.667
437,792
+0.02(+0.20%)
Jul 14, 2023
9.648
9.658
9.525
9.648
436,344
+0.01(+0.10%)
Jul 13, 2023
9.611
9.771
9.582
9.639
492,783
+0.03(+0.30%)
Jul 12, 2023
9.525
9.629
9.511
9.611
690,691
+0.14(+1.50%)
Jul 11, 2023
9.450
9.506
9.412
9.469
364,435
+0.05(+0.50%)
Jul 10, 2023
9.137
9.450
9.137
9.421
539,651
+0.26(+2.79%)
Jul 07, 2023
9.023
9.218
9.023
9.166
464,752
+0.14(+1.57%)
Jul 06, 2023
9.147
9.184
8.881
9.023
658,385
-0.22(-2.36%)
Jul 05, 2023
9.383
9.383
9.241
9.241
480,685
-0.16(-1.71%)
Jul 03, 2023
9.393
9.487
9.360
9.402
267,775
+0.01(+0.10%)
Jun 30, 2023
9.450
9.478
9.388
9.393
602,415
-0.01(-0.10%)
Jun 29, 2023
9.374
9.431
9.364
9.402
405,728
-0.02(-0.20%)
Jun 28, 2023
9.383
9.431
9.317
9.421
405,125
+0.04(+0.40%)
Jun 27, 2023
9.270
9.383
9.233
9.383
509,774
+0.13(+1.43%)
Jun 26, 2023
9.109
9.308
9.109
9.251
448,603
+0.11(+1.24%)
Jun 23, 2023
9.251
9.270
9.061
9.137
1,177,987
-0.19(-2.03%)
Jun 22, 2023
9.383
9.383
9.265
9.326
509,027
-0.06(-0.61%)
Jun 21, 2023
9.279
9.412
9.232
9.383
548,088
+0.08(+0.81%)
Jun 20, 2023
9.355
9.402
9.279
9.308
543,013
-0.10(-1.11%)
Jun 16, 2023
9.469
9.487
9.289
9.412
2,236,831
-0.04(-0.40%)
Jun 15, 2023
9.289
9.450
9.289
9.450
739,505
+0.39(+4.28%)
May 08, 2023
8.970
9.093
8.928
9.061
668,929
+0.10(+1.13%)
May 05, 2023
8.832
9.071
8.795
8.960
762,165
+0.20(+2.31%)
May 04, 2023
8.832
8.997
8.676
8.758
863,484
-0.06(-0.63%)
May 03, 2023
8.850
9.061
8.804
8.813
637,756
+0.04(+0.42%)
May 02, 2023
9.227
9.263
8.676
8.777
795,822
-0.41(-4.50%)
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
.