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
(NY:
MBS
)
8.869
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
8.860
8.880
8.840
8.869
74,676
-0.02(-0.17%)
Oct 01, 2024
8.880
8.890
8.860
8.884
129,444
-0.02(-0.18%)
Sep 30, 2024
8.900
8.900
8.860
8.900
27,391
-0.04(-0.44%)
Sep 27, 2024
8.940
8.950
8.911
8.939
47,030
+0.03(+0.33%)
Sep 26, 2024
8.890
8.930
8.890
8.910
114,514
-0.03(-0.28%)
Sep 25, 2024
8.938
8.940
8.920
8.935
54,913
+0.00(+0.03%)
Sep 24, 2024
8.930
8.940
8.920
8.932
36,965
-0.01(-0.09%)
Sep 23, 2024
8.940
8.940
8.910
8.940
35,095
-0.01(-0.11%)
Sep 20, 2024
8.930
8.950
8.920
8.950
89,036
+0.03(+0.34%)
Sep 19, 2024
9.000
9.000
8.910
8.920
24,388
+0.00(+0.00%)
Sep 18, 2024
8.929
8.930
8.900
8.920
30,806
-0.01(-0.11%)
Sep 17, 2024
8.930
8.950
8.920
8.930
29,608
+0.00(+0.00%)
Sep 16, 2024
8.940
8.940
8.920
8.930
37,571
+0.00(+0.06%)
Sep 13, 2024
8.930
8.940
8.910
8.925
15,884
+0.02(+0.22%)
Sep 12, 2024
8.910
8.920
8.890
8.905
39,196
+0.01(+0.11%)
Sep 11, 2024
8.870
8.910
8.870
8.895
27,088
+0.00(+0.06%)
Sep 10, 2024
8.870
8.900
8.860
8.890
16,700
+0.03(+0.34%)
Sep 09, 2024
8.880
8.880
8.840
8.860
43,126
-0.02(-0.23%)
Sep 06, 2024
8.850
8.890
8.830
8.880
30,609
+0.04(+0.45%)
Sep 05, 2024
8.840
8.860
8.810
8.840
23,048
+0.02(+0.23%)
Sep 04, 2024
8.760
8.821
8.750
8.820
21,721
+0.04(+0.46%)
Sep 03, 2024
8.780
8.830
8.770
8.780
23,701
-0.01(-0.11%)
Aug 30, 2024
8.790
8.800
8.770
8.790
75,154
-0.05(-0.51%)
Aug 29, 2024
8.810
8.840
8.810
8.835
27,197
+0.00(+0.00%)
Aug 28, 2024
8.830
8.840
8.821
8.835
21,406
+0.00(+0.00%)
Aug 27, 2024
8.820
8.840
8.810
8.835
21,132
+0.03(+0.28%)
Aug 26, 2024
8.811
8.830
8.800
8.810
20,811
-0.02(-0.23%)
Aug 23, 2024
9.080
9.080
8.770
8.830
26,573
+0.04(+0.40%)
Aug 22, 2024
8.810
8.810
8.790
8.795
31,131
-0.04(-0.40%)
Aug 21, 2024
8.780
8.830
8.780
8.830
42,930
+0.05(+0.57%)
Aug 20, 2024
8.780
8.810
8.760
8.780
33,727
+0.01(+0.17%)
Aug 19, 2024
8.780
8.780
8.750
8.765
30,387
+0.02(+0.17%)
Aug 16, 2024
8.750
8.769
8.740
8.750
15,124
-0.01(-0.06%)
Aug 15, 2024
8.760
8.770
8.730
8.755
90,240
-0.02(-0.28%)
Aug 14, 2024
8.740
8.790
8.740
8.780
9,962
+0.01(+0.11%)
Aug 13, 2024
8.760
8.770
8.740
8.770
73,684
+0.03(+0.34%)
Aug 12, 2024
8.710
8.760
8.710
8.740
15,299
+0.01(+0.06%)
Aug 09, 2024
8.740
8.750
8.720
8.735
22,592
-0.00(-0.03%)
Aug 08, 2024
8.750
8.760
8.724
8.737
27,212
-0.03(-0.36%)
Aug 07, 2024
8.750
8.790
8.730
8.769
36,232
-0.01(-0.15%)
Aug 06, 2024
8.840
8.840
8.740
8.782
155,135
-0.03(-0.32%)
Aug 05, 2024
8.850
8.850
8.770
8.810
58,457
+0.06(+0.65%)
Aug 02, 2024
8.770
8.790
8.750
8.753
44,324
+0.09(+1.08%)
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
.