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
)
9.635
+0.045 (+0.47%)
Streaming Delayed Price
Updated: 9:41 AM EDT, Jun 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 (%)
Feb 28, 2020
10.22
10.36
9.917
10.26
32,019,556
-0.32(-3.02%)
Feb 27, 2020
10.92
10.93
10.49
10.58
28,477,564
-0.43(-3.88%)
Feb 26, 2020
11.05
11.26
10.96
11.01
17,028,036
-0.04(-0.38%)
Feb 25, 2020
11.38
11.43
11.02
11.05
21,783,284
-0.35(-3.04%)
Feb 24, 2020
11.30
11.44
11.19
11.39
15,402,216
-0.10(-0.88%)
Feb 21, 2020
11.69
11.73
11.50
11.50
14,356,697
-0.21(-1.84%)
Feb 20, 2020
11.60
11.71
11.60
11.71
9,338,705
+0.11(+0.93%)
Feb 19, 2020
11.66
11.71
11.59
11.60
11,731,891
-0.06(-0.51%)
Feb 18, 2020
11.54
11.66
11.50
11.66
12,686,037
+0.12(+1.03%)
Feb 14, 2020
11.43
11.56
11.42
11.54
6,303,483
+0.13(+1.15%)
Feb 13, 2020
11.36
11.42
11.35
11.41
8,295,022
+0.08(+0.68%)
Feb 12, 2020
11.32
11.44
11.31
11.34
9,174,168
+0.01(+0.05%)
Feb 11, 2020
11.38
11.39
11.28
11.33
9,299,943
-0.03(-0.26%)
Feb 10, 2020
11.55
11.55
11.32
11.36
11,615,016
-0.10(-0.83%)
Feb 07, 2020
11.48
11.50
11.41
11.45
10,015,042
-0.02(-0.16%)
Feb 06, 2020
11.45
11.57
11.44
11.47
12,555,495
+0.01(+0.10%)
Feb 05, 2020
11.25
11.48
11.22
11.46
14,284,565
+0.24(+2.18%)
Feb 04, 2020
11.16
11.26
11.11
11.22
17,013,052
+0.10(+0.86%)
Feb 03, 2020
11.08
11.19
11.07
11.12
11,192,323
+0.02(+0.22%)
Jan 31, 2020
11.03
11.14
11.03
11.10
12,597,585
+0.07(+0.59%)
Jan 30, 2020
11.15
11.18
11.01
11.03
16,411,550
-0.06(-0.54%)
Jan 29, 2020
10.92
11.10
10.91
11.09
14,387,230
+0.20(+1.79%)
Jan 28, 2020
10.84
10.93
10.83
10.89
7,920,543
+0.08(+0.77%)
Jan 27, 2020
10.83
10.84
10.78
10.81
8,383,398
-0.05(-0.44%)
Jan 24, 2020
10.90
10.94
10.81
10.86
6,921,641
-0.05(-0.43%)
Jan 23, 2020
10.88
10.92
10.85
10.91
6,372,594
+0.04(+0.38%)
Jan 22, 2020
10.92
10.97
10.86
10.87
7,381,394
-0.07(-0.60%)
Jan 21, 2020
10.82
10.94
10.82
10.93
10,922,074
+0.13(+1.21%)
Jan 17, 2020
10.79
10.81
10.72
10.80
9,197,932
+0.02(+0.22%)
Jan 16, 2020
10.80
10.84
10.75
10.78
5,937,481
+0.03(+0.28%)
Jan 15, 2020
10.72
10.82
10.71
10.75
9,102,095
+0.04(+0.33%)
Jan 14, 2020
10.68
10.72
10.68
10.71
6,020,097
+0.04(+0.39%)
Jan 13, 2020
10.64
10.68
10.63
10.67
7,143,136
+0.04(+0.39%)
Jan 10, 2020
10.67
10.70
10.63
10.63
6,030,118
+0.01(+0.11%)
Jan 09, 2020
10.59
10.71
10.55
10.62
10,739,215
+0.04(+0.34%)
Jan 08, 2020
10.56
10.67
10.55
10.58
9,648,412
-0.03(-0.28%)
Jan 07, 2020
10.52
10.62
10.47
10.61
12,447,334
+0.12(+1.13%)
Jan 06, 2020
10.50
10.52
10.47
10.49
8,569,420
+0.00(+0.00%)
Jan 03, 2020
10.50
10.52
10.47
10.49
4,782,729
-0.03(-0.28%)
Jan 02, 2020
10.48
10.52
10.43
10.52
5,210,942
+0.06(+0.56%)
Dec 31, 2019
10.47
10.51
10.44
10.46
5,305,037
-0.02(-0.17%)
Dec 30, 2019
10.62
10.62
10.47
10.48
5,795,593
-0.09(-0.90%)
Dec 27, 2019
10.58
10.61
10.56
10.58
6,416,398
+0.01(+0.06%)
Dec 26, 2019
10.47
10.58
10.47
10.57
4,834,021
+0.09(+0.84%)
Dec 24, 2019
10.41
10.49
10.39
10.48
3,073,256
+0.09(+0.85%)
Dec 23, 2019
10.40
10.44
10.38
10.39
8,193,716
+0.01(+0.06%)
Dec 20, 2019
10.40
10.46
10.36
10.39
13,685,419
+0.01(+0.11%)
Dec 19, 2019
10.36
10.47
10.32
10.38
11,056,276
+0.01(+0.06%)
Dec 18, 2019
10.37
10.38
10.31
10.37
6,433,202
+0.04(+0.34%)
Dec 17, 2019
10.24
10.38
10.24
10.33
9,958,402
+0.13(+1.32%)
Dec 16, 2019
10.28
10.30
10.19
10.20
7,227,567
-0.07(-0.69%)
Dec 13, 2019
10.21
10.28
10.20
10.27
5,776,549
+0.04(+0.34%)
Dec 12, 2019
10.18
10.25
10.17
10.24
5,765,034
+0.06(+0.63%)
Dec 11, 2019
10.13
10.22
10.11
10.17
7,290,582
+0.02(+0.17%)
Dec 10, 2019
10.18
10.19
10.12
10.15
5,822,150
-0.01(-0.12%)
Dec 09, 2019
10.17
10.20
10.13
10.16
4,526,203
+0.01(+0.12%)
Dec 06, 2019
10.12
10.17
10.10
10.15
5,527,463
+0.06(+0.58%)
Dec 05, 2019
10.12
10.12
10.07
10.09
5,491,397
-0.01(-0.06%)
Dec 04, 2019
10.15
10.16
10.10
10.10
6,813,276
-0.05(-0.46%)
Dec 03, 2019
10.12
10.18
10.09
10.15
7,819,084
-0.04(-0.35%)
Dec 02, 2019
10.15
10.26
10.14
10.18
9,205,669
+0.02(+0.23%)
Nov 29, 2019
10.12
10.18
10.12
10.16
3,571,599
+0.01(+0.06%)
Nov 27, 2019
10.15
10.17
10.11
10.15
7,529,529
+0.01(+0.06%)
Nov 26, 2019
10.10
10.15
10.07
10.15
10,471,616
+0.04(+0.40%)
Nov 25, 2019
10.12
10.12
10.03
10.11
7,279,199
+0.04(+0.40%)
Nov 22, 2019
10.04
10.07
10.02
10.07
6,142,100
+0.05(+0.46%)
Nov 21, 2019
10.08
10.09
9.996
10.02
7,218,543
-0.04(-0.40%)
Nov 20, 2019
10.05
10.09
10.01
10.06
8,242,569
+0.01(+0.06%)
Nov 19, 2019
10.14
10.15
10.05
10.05
8,034,984
-0.07(-0.69%)
Nov 18, 2019
10.09
10.18
10.07
10.12
7,049,889
+0.04(+0.40%)
Nov 15, 2019
10.05
10.10
10.01
10.08
3,869,096
+0.05(+0.52%)
Nov 14, 2019
10.09
10.11
10.01
10.03
6,377,138
-0.08(-0.80%)
Nov 13, 2019
10.03
10.12
10.01
10.11
6,861,302
+0.05(+0.52%)
Nov 12, 2019
10.11
10.13
10.04
10.06
7,452,855
-0.02(-0.23%)
Nov 11, 2019
10.07
10.14
10.05
10.08
8,766,335
+0.02(+0.23%)
Nov 08, 2019
9.979
10.08
9.961
10.06
8,389,982
+0.06(+0.64%)
Nov 07, 2019
9.973
10.01
9.903
9.996
7,385,450
+0.05(+0.53%)
Nov 06, 2019
9.851
9.967
9.793
9.944
11,492,685
+0.08(+0.77%)
Nov 05, 2019
9.897
9.926
9.862
9.868
7,609,056
-0.02(-0.24%)
Nov 04, 2019
9.903
9.961
9.880
9.892
7,095,734
+0.03(+0.35%)
Nov 01, 2019
9.909
9.973
9.816
9.857
8,617,626
-0.05(-0.53%)
Oct 31, 2019
9.624
10.05
9.618
9.909
20,259,890
+0.33(+3.46%)
Oct 30, 2019
9.560
9.607
9.537
9.578
6,662,365
-0.01(-0.06%)
Oct 29, 2019
9.589
9.612
9.537
9.583
9,497,401
-0.01(-0.06%)
Oct 28, 2019
9.572
9.612
9.532
9.589
8,233,628
+0.07(+0.73%)
Oct 25, 2019
9.549
9.572
9.509
9.520
4,795,475
-0.03(-0.36%)
Oct 24, 2019
9.641
9.658
9.532
9.555
5,334,037
-0.10(-1.07%)
Oct 23, 2019
9.578
9.658
9.543
9.658
4,840,043
+0.08(+0.84%)
Oct 22, 2019
9.560
9.595
9.497
9.578
4,631,144
-0.01(-0.06%)
Oct 21, 2019
9.497
9.589
9.474
9.583
6,153,168
+0.13(+1.37%)
Oct 18, 2019
9.428
9.509
9.399
9.454
6,465,082
+0.05(+0.52%)
Oct 17, 2019
9.359
9.405
9.347
9.405
4,229,544
+0.08(+0.86%)
Oct 16, 2019
9.319
9.330
9.273
9.324
5,203,761
+0.05(+0.50%)
Oct 15, 2019
9.313
9.422
9.273
9.278
6,074,406
-0.03(-0.37%)
Oct 14, 2019
9.330
9.353
9.273
9.313
3,161,827
-0.05(-0.49%)
Oct 11, 2019
9.267
9.388
9.244
9.359
6,991,504
+0.12(+1.25%)
Oct 10, 2019
9.198
9.284
9.181
9.244
4,089,111
+0.04(+0.44%)
Oct 09, 2019
9.204
9.244
9.158
9.204
4,554,431
+0.05(+0.57%)
Oct 08, 2019
9.186
9.221
9.140
9.152
6,189,300
-0.07(-0.75%)
Oct 07, 2019
9.232
9.290
9.175
9.221
4,531,214
-0.01(-0.12%)
Oct 04, 2019
9.152
9.232
9.146
9.232
5,477,390
+0.09(+0.94%)
Oct 03, 2019
9.111
9.186
9.054
9.146
7,666,816
+0.05(+0.51%)
Oct 02, 2019
9.083
9.106
8.979
9.100
9,174,375
+0.00(+0.00%)
Oct 01, 2019
9.238
9.290
9.008
9.100
10,056,927
-0.16(-1.74%)
Sep 30, 2019
9.221
9.278
9.175
9.261
7,890,959
+0.04(+0.44%)
Sep 27, 2019
9.267
9.296
9.192
9.221
5,328,672
-0.02(-0.19%)
Sep 26, 2019
9.221
9.278
9.181
9.238
7,124,819
+0.02(+0.19%)
Sep 25, 2019
9.158
9.255
9.130
9.221
5,398,133
+0.06(+0.62%)
Sep 24, 2019
9.301
9.375
9.136
9.164
8,381,128
-0.13(-1.41%)
Sep 23, 2019
9.261
9.346
9.215
9.295
10,463,643
+0.03(+0.31%)
Sep 20, 2019
9.170
9.284
9.141
9.267
15,711,442
+0.10(+1.06%)
Sep 19, 2019
9.056
9.210
9.056
9.170
11,602,194
+0.11(+1.19%)
Sep 18, 2019
9.004
9.061
8.965
9.061
8,753,617
+0.08(+0.89%)
Sep 17, 2019
9.016
9.033
8.902
8.982
10,289,152
-0.01(-0.13%)
Sep 16, 2019
9.004
9.050
8.913
8.993
8,713,282
-0.04(-0.44%)
Sep 13, 2019
8.965
9.070
8.936
9.033
10,063,815
+0.12(+1.34%)
Sep 12, 2019
8.987
9.050
8.890
8.913
7,540,165
-0.11(-1.26%)
Sep 11, 2019
8.987
9.039
8.942
9.027
10,257,340
+0.07(+0.76%)
Sep 10, 2019
8.759
8.976
8.759
8.959
22,097,098
+0.18(+2.08%)
Sep 09, 2019
8.606
8.765
8.606
8.777
14,225,446
+0.19(+2.26%)
Sep 06, 2019
8.594
8.611
8.446
8.583
18,266,612
-0.02(-0.20%)
Sep 05, 2019
8.531
8.634
8.503
8.600
11,391,604
+0.12(+1.41%)
Sep 04, 2019
8.389
8.520
8.389
8.480
11,732,094
+0.09(+1.02%)
Sep 03, 2019
8.412
8.423
8.269
8.395
15,218,098
-0.08(-0.94%)
Aug 30, 2019
8.457
8.514
8.423
8.474
13,530,019
+0.03(+0.34%)
Aug 29, 2019
8.503
8.526
8.309
8.446
20,079,396
-0.03(-0.34%)
Aug 28, 2019
8.469
8.548
8.407
8.474
12,122,752
-0.03(-0.33%)
Aug 27, 2019
8.807
8.813
8.486
8.503
17,509,460
-0.27(-3.02%)
Aug 26, 2019
8.830
8.875
8.728
8.768
7,565,153
-0.06(-0.64%)
Aug 23, 2019
8.954
8.993
8.801
8.824
9,004,917
-0.14(-1.57%)
Aug 22, 2019
8.993
9.004
8.920
8.965
8,511,987
+0.00(+0.00%)
Aug 21, 2019
9.151
9.191
8.937
8.965
20,184,486
-0.19(-2.03%)
Aug 20, 2019
9.191
9.224
9.134
9.151
6,771,641
-0.06(-0.61%)
Aug 19, 2019
9.196
9.224
9.117
9.207
7,492,240
+0.06(+0.62%)
Aug 16, 2019
9.134
9.202
9.095
9.151
7,287,220
+0.05(+0.56%)
Aug 15, 2019
9.145
9.179
9.038
9.100
9,465,588
-0.02(-0.19%)
Aug 14, 2019
9.416
9.416
9.117
9.117
15,245,547
-0.34(-3.58%)
Aug 13, 2019
9.506
9.546
9.444
9.456
7,647,447
-0.05(-0.47%)
Aug 12, 2019
9.613
9.630
9.489
9.501
7,210,880
-0.12(-1.29%)
Aug 09, 2019
9.687
9.698
9.568
9.625
5,485,811
-0.06(-0.64%)
Aug 08, 2019
9.574
9.709
9.540
9.687
7,894,093
+0.11(+1.18%)
Aug 07, 2019
9.546
9.602
9.433
9.574
12,605,162
-0.01(-0.12%)
Aug 06, 2019
9.529
9.585
9.484
9.585
10,076,265
+0.07(+0.77%)
Aug 05, 2019
9.647
9.681
9.444
9.512
8,860,826
-0.18(-1.86%)
Aug 02, 2019
9.625
9.715
9.608
9.692
7,452,694
+0.06(+0.59%)
Aug 01, 2019
9.642
9.721
9.557
9.636
11,649,894
-0.03(-0.29%)
Jul 31, 2019
9.743
9.794
9.647
9.664
10,061,615
-0.11(-1.10%)
Jul 30, 2019
9.754
9.783
9.726
9.771
5,765,177
+0.03(+0.29%)
Jul 29, 2019
9.726
9.771
9.721
9.743
5,949,277
+0.02(+0.17%)
Jul 26, 2019
9.592
9.749
9.575
9.726
8,877,079
+0.12(+1.22%)
Jul 25, 2019
9.698
9.777
9.587
9.609
16,608,929
-0.13(-1.38%)
Jul 24, 2019
9.788
9.810
9.726
9.743
9,591,416
-0.06(-0.57%)
Jul 23, 2019
9.782
9.832
9.760
9.799
7,284,320
+0.02(+0.17%)
Jul 22, 2019
9.721
9.827
9.693
9.782
7,586,356
+0.09(+0.98%)
Jul 19, 2019
9.749
9.760
9.676
9.687
8,302,851
-0.06(-0.63%)
Jul 18, 2019
9.704
9.793
9.693
9.749
9,018,271
+0.04(+0.46%)
Jul 17, 2019
9.710
9.726
9.670
9.704
6,443,609
+0.00(+0.00%)
Jul 16, 2019
9.710
9.726
9.670
9.704
7,752,432
+0.02(+0.17%)
Jul 15, 2019
9.665
9.704
9.659
9.687
6,011,356
+0.04(+0.41%)
Jul 12, 2019
9.587
9.659
9.587
9.648
5,469,840
+0.07(+0.70%)
Jul 11, 2019
9.587
9.631
9.542
9.581
9,388,174
+0.01(+0.12%)
Jul 10, 2019
9.553
9.587
9.531
9.570
5,946,456
+0.03(+0.35%)
Jul 09, 2019
9.497
9.542
9.492
9.536
6,375,124
+0.03(+0.29%)
Jul 08, 2019
9.492
9.553
9.481
9.508
6,332,316
+0.01(+0.12%)
Jul 05, 2019
9.419
9.497
9.356
9.497
6,349,439
+0.08(+0.83%)
Jul 03, 2019
9.369
9.469
9.358
9.419
5,325,209
+0.04(+0.48%)
Jul 02, 2019
9.358
9.391
9.341
9.374
6,196,005
-0.04(-0.47%)
Jul 01, 2019
9.425
9.430
9.352
9.419
8,184,746
+0.02(+0.24%)
Jun 28, 2019
9.369
9.408
9.330
9.397
10,824,047
+0.07(+0.78%)
Jun 27, 2019
9.324
9.358
9.257
9.324
10,319,670
+0.04(+0.48%)
Jun 26, 2019
9.351
9.362
9.274
9.279
10,060,421
-0.05(-0.53%)
Jun 25, 2019
9.324
9.401
9.285
9.329
10,524,978
+0.01(+0.06%)
Jun 24, 2019
9.302
9.357
9.246
9.324
9,452,926
+0.02(+0.18%)
Jun 21, 2019
9.313
9.333
9.271
9.307
16,575,003
-0.01(-0.12%)
Jun 20, 2019
9.362
9.368
9.274
9.318
13,535,330
-0.04(-0.47%)
Jun 19, 2019
9.268
9.373
9.241
9.362
9,570,884
+0.10(+1.08%)
Jun 18, 2019
9.307
9.379
9.246
9.263
13,588,752
-0.03(-0.30%)
Jun 17, 2019
9.362
9.390
9.279
9.290
10,056,499
-0.05(-0.53%)
Jun 14, 2019
9.329
9.368
9.324
9.340
5,820,362
+0.00(+0.00%)
Jun 13, 2019
9.285
9.362
9.274
9.340
9,740,069
+0.07(+0.78%)
Jun 12, 2019
9.252
9.313
9.241
9.268
5,531,688
+0.03(+0.30%)
Jun 11, 2019
9.324
9.335
9.219
9.241
5,279,659
-0.05(-0.54%)
Jun 10, 2019
9.268
9.340
9.191
9.290
8,470,100
+0.02(+0.24%)
Jun 07, 2019
9.373
9.373
9.246
9.268
5,029,519
-0.08(-0.83%)
Jun 06, 2019
9.335
9.351
9.241
9.346
7,010,248
+0.03(+0.36%)
Jun 05, 2019
9.379
9.396
9.268
9.313
6,872,257
-0.07(-0.71%)
Jun 04, 2019
9.279
9.390
9.246
9.379
13,197,903
+0.11(+1.13%)
Jun 03, 2019
9.097
9.290
9.086
9.274
9,384,692
+0.20(+2.20%)
May 31, 2019
9.102
9.108
8.958
9.075
12,004,340
-0.07(-0.73%)
May 30, 2019
9.279
9.302
9.113
9.141
10,463,854
-0.09(-0.96%)
May 29, 2019
9.252
9.268
9.104
9.230
11,515,376
-0.02(-0.18%)
May 28, 2019
9.356
9.367
9.246
9.246
17,982,154
-0.10(-1.06%)
May 24, 2019
9.345
9.378
9.320
9.345
5,729,316
+0.01(+0.12%)
May 23, 2019
9.323
9.356
9.290
9.334
9,914,196
-0.01(-0.12%)
May 22, 2019
9.301
9.356
9.279
9.345
9,157,381
+0.03(+0.35%)
May 21, 2019
9.334
9.367
9.241
9.312
14,363,866
-0.01(-0.12%)
May 20, 2019
9.520
9.526
9.317
9.323
13,676,093
-0.20(-2.07%)
May 17, 2019
9.564
9.591
9.520
9.520
9,470,221
-0.10(-1.03%)
May 16, 2019
9.586
9.624
9.575
9.619
4,485,543
+0.03(+0.34%)
May 15, 2019
9.608
9.641
9.569
9.586
6,381,880
-0.02(-0.23%)
May 14, 2019
9.564
9.630
9.531
9.608
9,667,909
+0.05(+0.57%)
May 13, 2019
9.613
9.630
9.537
9.553
8,724,083
-0.06(-0.63%)
May 10, 2019
9.547
9.630
9.537
9.613
7,843,074
+0.08(+0.80%)
May 09, 2019
9.575
9.580
9.509
9.537
10,920,040
-0.04(-0.46%)
May 08, 2019
9.630
9.646
9.580
9.580
8,764,899
-0.07(-0.68%)
May 07, 2019
9.586
9.674
9.580
9.646
12,633,870
+0.06(+0.63%)
May 06, 2019
9.591
9.641
9.558
9.586
10,030,915
-0.02(-0.23%)
May 03, 2019
9.619
9.646
9.591
9.608
8,245,390
-0.01(-0.11%)
May 02, 2019
9.652
9.668
9.597
9.619
13,003,500
-0.03(-0.28%)
May 01, 2019
9.745
9.800
9.641
9.646
10,520,754
-0.10(-1.07%)
Apr 30, 2019
9.701
9.750
9.657
9.750
10,638,625
+0.04(+0.45%)
Apr 29, 2019
9.767
9.778
9.701
9.706
11,880,840
-0.04(-0.45%)
Apr 26, 2019
9.647
9.772
9.642
9.750
13,699,765
+0.10(+1.01%)
Apr 25, 2019
9.756
9.756
9.631
9.653
34,879,036
-0.11(-1.17%)
Apr 24, 2019
9.870
9.924
9.859
9.767
9,787,199
-0.11(-1.10%)
Apr 23, 2019
9.853
9.886
9.843
9.875
6,246,776
+0.02(+0.17%)
Apr 22, 2019
9.821
9.864
9.815
9.859
4,989,351
+0.05(+0.50%)
Apr 18, 2019
9.870
9.872
9.805
9.810
7,220,422
-0.04(-0.39%)
Apr 17, 2019
9.853
9.870
9.832
9.848
4,618,822
+0.01(+0.11%)
Apr 16, 2019
9.875
9.897
9.837
9.837
6,478,059
-0.02(-0.22%)
Apr 15, 2019
9.870
9.918
9.859
9.859
5,577,250
-0.01(-0.11%)
Apr 12, 2019
9.859
9.875
9.826
9.870
3,962,505
+0.02(+0.22%)
Apr 11, 2019
9.832
9.853
9.821
9.848
4,761,608
+0.03(+0.33%)
Apr 10, 2019
9.821
9.843
9.805
9.815
3,660,610
-0.01(-0.06%)
Apr 09, 2019
9.837
9.864
9.810
9.821
5,313,126
-0.03(-0.28%)
Apr 08, 2019
9.799
9.864
9.799
9.848
6,981,614
+0.05(+0.50%)
Apr 05, 2019
9.837
9.848
9.772
9.799
6,468,099
-0.04(-0.39%)
Apr 04, 2019
9.788
9.843
9.777
9.837
6,064,314
+0.07(+0.72%)
Apr 03, 2019
9.826
9.848
9.756
9.767
6,468,009
-0.06(-0.61%)
Apr 02, 2019
9.843
9.848
9.777
9.826
5,320,198
-0.02(-0.22%)
Apr 01, 2019
9.772
9.848
9.750
9.848
8,422,973
+0.08(+0.83%)
Mar 29, 2019
9.821
9.821
9.750
9.767
8,823,855
-0.04(-0.44%)
Mar 28, 2019
9.761
9.815
9.734
9.810
8,402,759
+0.07(+0.67%)
Mar 27, 2019
9.734
9.761
9.702
9.745
13,591,616
+0.03(+0.28%)
Mar 26, 2019
9.675
9.772
9.654
9.718
12,892,847
+0.08(+0.78%)
Mar 25, 2019
9.680
9.686
9.627
9.643
11,155,972
-0.03(-0.28%)
Mar 22, 2019
9.729
9.758
9.664
9.670
7,778,823
-0.04(-0.39%)
Mar 21, 2019
9.680
9.750
9.670
9.707
7,938,489
+0.03(+0.33%)
Mar 20, 2019
9.686
9.718
9.643
9.675
7,763,010
+0.01(+0.06%)
Mar 19, 2019
9.750
9.761
9.664
9.670
7,534,895
-0.06(-0.66%)
Mar 18, 2019
9.670
9.745
9.664
9.734
9,182,107
+0.06(+0.67%)
Mar 15, 2019
9.659
9.697
9.654
9.670
9,002,944
+0.00(+0.00%)
Mar 14, 2019
9.691
9.702
9.648
9.670
4,862,286
-0.02(-0.17%)
Mar 13, 2019
9.627
9.697
9.621
9.686
8,281,351
+0.07(+0.73%)
Mar 12, 2019
9.627
9.637
9.589
9.616
8,519,483
-0.03(-0.28%)
Mar 11, 2019
9.551
9.643
9.541
9.643
10,030,537
+0.10(+1.07%)
Mar 08, 2019
9.476
9.551
9.476
9.541
6,932,214
+0.04(+0.45%)
Mar 07, 2019
9.471
9.535
9.466
9.498
9,791,649
+0.03(+0.28%)
Mar 06, 2019
9.444
9.498
9.439
9.471
8,408,155
+0.03(+0.28%)
Mar 05, 2019
9.455
9.476
9.412
9.444
7,817,233
-0.02(-0.17%)
Mar 04, 2019
9.417
9.466
9.401
9.460
10,034,420
+0.03(+0.28%)
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
.