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
)
9.615
+0.025 (+0.26%)
Streaming Delayed Price
Updated: 9:44 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 (%)
Apr 28, 2023
8.425
8.545
8.408
8.494
15,051,719
+0.11(+1.33%)
Apr 27, 2023
8.322
8.442
8.322
8.382
9,688,557
+0.10(+1.24%)
Apr 26, 2023
8.322
8.411
8.212
8.279
13,881,542
+0.03(+0.31%)
Apr 25, 2023
8.474
8.508
8.212
8.254
17,133,500
-0.25(-2.99%)
Apr 24, 2023
8.516
8.576
8.326
8.508
16,463,837
+0.00(+0.00%)
Apr 21, 2023
8.415
8.508
8.339
8.508
10,393,636
+0.06(+0.70%)
Apr 20, 2023
8.415
8.483
8.364
8.449
11,287,752
-0.02(-0.20%)
Apr 19, 2023
8.432
8.525
8.364
8.466
6,613,106
+0.00(+0.00%)
Apr 18, 2023
8.516
8.525
8.398
8.466
9,964,205
-0.06(-0.70%)
Apr 17, 2023
8.432
8.576
8.339
8.525
12,741,679
+0.09(+1.10%)
Apr 14, 2023
8.533
8.559
8.309
8.432
15,736,062
-0.08(-0.99%)
Apr 13, 2023
8.508
8.542
8.381
8.516
8,941,884
+0.04(+0.50%)
Apr 12, 2023
8.610
8.626
8.474
8.474
9,234,415
-0.03(-0.30%)
Apr 11, 2023
8.508
8.576
8.402
8.499
11,191,552
+0.02(+0.20%)
Apr 10, 2023
8.694
8.728
8.262
8.483
20,659,384
-0.23(-2.62%)
Apr 06, 2023
8.779
8.800
8.686
8.711
6,462,239
+0.00(+0.00%)
Apr 05, 2023
8.550
8.821
8.533
8.711
11,510,131
+0.12(+1.38%)
Apr 04, 2023
8.483
8.618
8.398
8.593
14,867,486
+0.14(+1.70%)
Apr 03, 2023
8.516
8.588
8.423
8.449
11,268,997
-0.08(-0.99%)
Mar 31, 2023
8.398
8.533
8.389
8.533
17,202,860
+0.14(+1.72%)
Mar 30, 2023
8.373
8.398
8.284
8.389
7,178,679
+0.08(+1.02%)
Mar 29, 2023
8.322
8.347
8.271
8.305
11,041,441
+0.06(+0.71%)
Mar 28, 2023
8.230
8.288
8.171
8.246
13,673,083
-0.03(-0.30%)
Mar 27, 2023
8.313
8.347
8.196
8.271
12,896,060
+0.08(+1.02%)
Mar 24, 2023
7.987
8.204
7.862
8.188
14,401,501
+0.13(+1.66%)
Mar 23, 2023
8.221
8.472
8.012
8.054
22,065,114
-0.11(-1.33%)
Mar 22, 2023
8.196
8.334
8.121
8.163
16,155,547
-0.08(-0.91%)
Mar 21, 2023
8.230
8.301
8.204
8.238
12,540,217
+0.14(+1.76%)
Mar 20, 2023
8.179
8.263
8.096
8.096
16,779,896
-0.05(-0.62%)
Mar 17, 2023
8.296
8.296
8.062
8.146
20,111,600
-0.18(-2.21%)
Mar 16, 2023
8.238
8.355
8.142
8.330
22,534,020
+0.06(+0.71%)
Mar 15, 2023
8.422
8.455
8.204
8.271
31,099,840
-0.31(-3.61%)
Mar 14, 2023
8.480
8.840
8.455
8.581
21,252,012
+0.25(+3.01%)
Mar 13, 2023
8.188
8.422
7.962
8.330
31,892,442
-0.01(-0.10%)
Mar 10, 2023
8.715
8.764
8.322
8.338
22,973,898
-0.40(-4.59%)
Mar 09, 2023
9.024
9.082
8.723
8.740
14,847,539
-0.30(-3.33%)
Mar 08, 2023
8.991
9.057
8.915
9.041
12,350,313
+0.18(+2.08%)
Mar 07, 2023
8.999
9.049
8.840
8.857
6,937,917
-0.11(-1.21%)
Mar 06, 2023
8.991
9.095
8.957
8.965
8,005,810
+0.01(+0.09%)
Mar 03, 2023
8.865
9.007
8.832
8.957
8,212,435
+0.13(+1.52%)
Mar 02, 2023
8.756
8.857
8.664
8.823
12,046,899
-0.03(-0.38%)
Mar 01, 2023
9.049
9.091
8.798
8.857
12,933,444
-0.23(-2.58%)
Feb 28, 2023
9.099
9.141
9.041
9.091
13,294,806
-0.02(-0.18%)
Feb 27, 2023
9.283
9.308
9.091
9.108
11,242,503
-0.08(-0.82%)
Feb 24, 2023
9.266
9.307
9.117
9.183
14,142,451
-0.18(-1.94%)
Feb 23, 2023
9.340
9.406
9.241
9.365
7,004,421
+0.06(+0.62%)
Feb 22, 2023
9.208
9.353
9.199
9.307
8,799,063
+0.11(+1.17%)
Feb 21, 2023
9.365
9.386
9.133
9.199
15,574,050
-0.22(-2.37%)
Feb 17, 2023
9.481
9.497
9.357
9.423
7,765,081
-0.07(-0.70%)
Feb 16, 2023
9.398
9.580
9.348
9.489
7,986,618
-0.01(-0.09%)
Feb 15, 2023
9.390
9.514
9.307
9.497
10,375,689
+0.06(+0.61%)
Feb 14, 2023
9.448
9.505
9.299
9.439
11,359,774
-0.02(-0.26%)
Feb 13, 2023
9.390
9.489
9.369
9.464
16,314,724
+0.07(+0.79%)
Feb 10, 2023
9.464
9.514
9.307
9.390
19,294,026
-0.09(-0.96%)
Feb 09, 2023
9.812
9.894
9.423
9.481
20,629,878
-0.22(-2.30%)
Feb 08, 2023
9.704
9.721
9.563
9.704
10,834,944
-0.01(-0.09%)
Feb 07, 2023
9.539
9.729
9.460
9.712
13,340,617
+0.19(+2.00%)
Feb 06, 2023
9.754
9.754
9.481
9.522
18,025,984
-0.37(-3.76%)
Feb 03, 2023
9.919
9.961
9.853
9.894
12,766,512
-0.15(-1.48%)
Feb 02, 2023
9.985
10.13
9.985
10.04
16,086,072
+0.16(+1.59%)
Feb 01, 2023
9.572
9.977
9.563
9.886
20,065,162
+0.29(+3.02%)
Jan 31, 2023
9.406
9.787
9.365
9.597
27,431,276
+0.26(+2.84%)
Jan 30, 2023
9.530
9.547
9.307
9.332
17,221,914
-0.23(-2.42%)
Jan 27, 2023
9.432
9.604
9.416
9.563
14,135,036
+0.15(+1.57%)
Jan 26, 2023
9.342
9.424
9.297
9.416
13,530,214
+0.10(+1.05%)
Jan 25, 2023
9.383
9.400
9.269
9.318
13,890,494
-0.10(-1.04%)
Jan 24, 2023
9.457
9.498
9.400
9.416
9,282,171
-0.07(-0.69%)
Jan 23, 2023
9.465
9.506
9.367
9.482
17,122,142
+0.04(+0.43%)
Jan 20, 2023
9.301
9.465
9.244
9.441
14,503,074
+0.13(+1.41%)
Jan 19, 2023
9.269
9.326
9.199
9.310
10,651,584
+0.01(+0.09%)
Jan 18, 2023
9.236
9.375
9.220
9.301
13,383,134
+0.12(+1.34%)
Jan 17, 2023
9.261
9.330
9.170
9.179
17,473,918
-0.07(-0.80%)
Jan 13, 2023
9.179
9.301
9.138
9.252
12,486,990
+0.02(+0.18%)
Jan 12, 2023
9.203
9.326
9.170
9.236
11,884,347
+0.11(+1.26%)
Jan 11, 2023
9.031
9.207
9.035
9.121
11,702,937
+0.13(+1.46%)
Jan 10, 2023
8.896
9.015
8.868
8.990
11,069,522
+0.09(+1.01%)
Jan 09, 2023
8.925
9.061
8.851
8.900
14,625,264
+0.02(+0.18%)
Jan 06, 2023
8.769
8.908
8.687
8.884
11,551,440
+0.19(+2.17%)
Jan 05, 2023
8.655
8.753
8.556
8.696
9,009,144
-0.01(-0.09%)
Jan 04, 2023
8.655
8.757
8.630
8.704
12,393,897
+0.14(+1.63%)
Jan 03, 2023
8.548
8.761
8.491
8.565
14,613,122
+0.09(+1.06%)
Dec 30, 2022
8.474
8.552
8.393
8.474
11,555,188
-0.11(-1.24%)
Dec 29, 2022
8.466
8.646
8.434
8.581
10,627,830
+0.16(+1.95%)
Dec 28, 2022
8.644
8.676
8.377
8.417
13,009,106
-0.23(-2.71%)
Dec 27, 2022
8.660
8.676
8.510
8.652
13,676,989
-0.02(-0.19%)
Dec 23, 2022
8.620
8.676
8.539
8.668
11,186,920
+0.05(+0.56%)
Dec 22, 2022
8.571
8.636
8.361
8.620
15,634,729
+0.06(+0.66%)
Dec 21, 2022
8.474
8.611
8.458
8.563
17,232,802
+0.20(+2.42%)
Dec 20, 2022
8.182
8.401
8.053
8.361
20,963,040
+0.12(+1.47%)
Dec 19, 2022
8.182
8.361
8.150
8.239
11,443,946
+0.03(+0.39%)
Dec 16, 2022
8.174
8.271
8.102
8.207
23,709,570
-0.08(-0.98%)
Dec 15, 2022
8.150
8.361
8.093
8.288
16,032,481
+0.08(+0.99%)
Dec 14, 2022
8.191
8.336
8.102
8.207
14,611,472
-0.02(-0.29%)
Dec 13, 2022
8.223
8.454
8.178
8.231
14,610,500
+0.21(+2.62%)
Dec 12, 2022
8.012
8.077
7.940
8.021
13,078,874
+0.01(+0.10%)
Dec 09, 2022
8.012
8.110
7.964
8.012
10,574,939
-0.02(-0.20%)
Dec 08, 2022
7.972
8.061
7.932
8.029
7,728,325
+0.07(+0.92%)
Dec 07, 2022
7.826
7.988
7.754
7.956
9,688,189
+0.11(+1.44%)
Dec 06, 2022
7.948
7.988
7.729
7.843
14,407,276
-0.11(-1.32%)
Dec 05, 2022
8.093
8.118
7.875
7.948
11,236,476
-0.15(-1.90%)
Dec 02, 2022
8.069
8.118
7.875
8.102
16,667,855
-0.05(-0.60%)
Dec 01, 2022
8.110
8.296
8.085
8.150
11,642,151
+0.06(+0.80%)
Nov 30, 2022
7.778
8.110
7.737
8.085
17,497,714
+0.23(+2.88%)
Nov 29, 2022
7.802
7.863
7.737
7.859
10,788,515
+0.06(+0.73%)
Nov 28, 2022
7.994
8.034
7.794
7.802
13,257,049
-0.21(-2.59%)
Nov 25, 2022
7.898
8.050
7.874
8.010
8,043,275
+0.14(+1.73%)
Nov 23, 2022
7.626
7.906
7.586
7.874
13,718,783
+0.28(+3.68%)
Nov 22, 2022
7.530
7.682
7.514
7.594
14,096,536
+0.08(+1.06%)
Nov 21, 2022
7.290
7.522
7.290
7.514
11,827,994
+0.22(+2.96%)
Nov 18, 2022
7.442
7.474
7.242
7.298
10,387,990
-0.07(-0.98%)
Nov 17, 2022
7.434
7.458
7.211
7.370
16,149,636
-0.19(-2.54%)
Nov 16, 2022
7.674
7.690
7.458
7.562
16,696,634
-0.10(-1.36%)
Nov 15, 2022
7.626
7.778
7.490
7.666
14,562,809
+0.18(+2.46%)
Nov 14, 2022
7.730
7.786
7.446
7.482
19,111,928
-0.22(-2.80%)
Nov 11, 2022
7.554
7.762
7.434
7.698
18,039,752
+0.14(+1.90%)
Nov 10, 2022
7.195
7.578
7.179
7.554
29,817,980
+0.66(+9.63%)
Nov 09, 2022
6.891
7.067
6.795
6.891
13,509,599
+0.05(+0.70%)
Nov 08, 2022
6.755
6.971
6.679
6.843
16,180,236
+0.10(+1.42%)
Nov 07, 2022
6.763
6.803
6.577
6.747
12,895,339
+0.07(+1.08%)
Nov 04, 2022
6.539
6.699
6.491
6.675
16,695,368
+0.24(+3.73%)
Nov 03, 2022
6.403
6.519
6.243
6.435
16,875,290
-0.09(-1.35%)
Nov 02, 2022
6.539
6.851
6.459
6.523
21,824,378
-0.05(-0.73%)
Nov 01, 2022
6.683
6.779
6.531
6.571
15,720,800
+0.00(+0.00%)
Oct 31, 2022
6.499
6.619
6.431
6.571
21,310,556
+0.03(+0.49%)
Oct 28, 2022
6.235
6.563
6.211
6.539
25,946,980
+0.33(+5.28%)
Oct 27, 2022
6.463
6.581
6.196
6.211
40,969,688
-0.02(-0.38%)
Oct 26, 2022
6.298
6.446
6.203
6.235
28,223,760
+0.01(+0.13%)
Oct 25, 2022
5.896
6.282
5.747
6.227
29,430,390
+0.23(+3.81%)
Oct 24, 2022
6.117
6.133
5.873
5.999
19,126,976
-0.09(-1.55%)
Oct 21, 2022
6.148
6.148
5.991
6.093
27,414,724
-0.07(-1.15%)
Oct 20, 2022
6.266
6.314
6.148
6.164
13,365,032
-0.06(-1.01%)
Oct 19, 2022
6.298
6.325
6.168
6.227
16,197,474
-0.14(-2.23%)
Oct 18, 2022
6.408
6.530
6.282
6.369
16,236,195
+0.10(+1.63%)
Oct 17, 2022
6.345
6.424
6.196
6.266
14,543,048
+0.06(+0.89%)
Oct 14, 2022
6.408
6.494
6.203
6.211
17,892,042
-0.12(-1.87%)
Oct 13, 2022
6.188
6.381
6.085
6.329
26,657,862
+0.03(+0.50%)
Oct 12, 2022
6.400
6.495
6.054
6.298
34,668,796
-0.13(-2.08%)
Oct 11, 2022
5.826
6.510
5.822
6.432
53,778,004
+0.63(+10.85%)
Oct 10, 2022
6.188
6.282
5.794
5.802
30,034,294
-0.39(-6.35%)
Oct 07, 2022
6.392
6.479
6.156
6.196
35,656,300
-0.26(-4.02%)
Oct 06, 2022
6.684
6.735
6.377
6.455
33,077,750
-0.24(-3.53%)
Oct 05, 2022
7.038
7.038
6.479
6.691
30,239,610
-0.48(-6.70%)
Oct 04, 2022
6.833
7.203
6.833
7.172
25,593,828
+0.46(+6.92%)
Oct 03, 2022
6.699
6.853
6.377
6.707
23,626,876
+0.08(+1.19%)
Sep 30, 2022
6.865
6.928
6.605
6.629
28,088,734
-0.20(-3.00%)
Sep 29, 2022
7.093
7.101
6.605
6.833
33,807,704
-0.33(-4.62%)
Sep 28, 2022
7.125
7.331
7.016
7.164
36,516,016
+0.11(+1.54%)
Sep 27, 2022
7.599
7.634
7.016
7.055
48,060,820
-0.42(-5.61%)
Sep 26, 2022
8.042
8.117
7.444
7.475
36,871,988
-0.62(-7.68%)
Sep 23, 2022
8.345
8.345
8.003
8.096
14,263,141
-0.27(-3.25%)
Sep 22, 2022
8.570
8.586
8.322
8.368
12,290,012
-0.20(-2.36%)
Sep 21, 2022
8.733
8.733
8.570
8.570
10,777,656
-0.12(-1.43%)
Sep 20, 2022
8.710
8.741
8.617
8.694
9,467,800
-0.06(-0.71%)
Sep 19, 2022
8.601
8.803
8.593
8.757
9,366,746
+0.02(+0.27%)
Sep 16, 2022
8.632
8.757
8.531
8.733
16,939,820
+0.04(+0.45%)
Sep 15, 2022
8.974
9.067
8.694
8.694
11,444,952
-0.28(-3.12%)
Sep 14, 2022
8.998
9.044
8.912
8.974
11,577,597
+0.00(+0.00%)
Sep 13, 2022
9.060
9.099
8.935
8.974
10,672,715
-0.23(-2.53%)
Sep 12, 2022
9.316
9.370
9.184
9.207
9,276,855
-0.05(-0.50%)
Sep 09, 2022
9.363
9.417
9.246
9.254
8,668,229
-0.09(-0.92%)
Sep 08, 2022
9.246
9.355
9.187
9.339
6,244,563
+0.08(+0.84%)
Sep 07, 2022
9.122
9.285
8.982
9.262
10,708,403
+0.13(+1.45%)
Sep 06, 2022
9.145
9.273
9.021
9.130
18,146,988
-0.02(-0.17%)
Sep 02, 2022
9.254
9.339
9.145
9.145
6,533,901
-0.05(-0.51%)
Sep 01, 2022
9.238
9.246
8.959
9.192
13,319,484
-0.09(-1.00%)
Aug 31, 2022
9.277
9.402
9.211
9.285
7,438,380
+0.01(+0.08%)
Aug 30, 2022
9.518
9.546
9.262
9.277
12,027,635
-0.19(-2.05%)
Aug 29, 2022
9.471
9.541
9.433
9.471
9,304,819
-0.05(-0.48%)
Aug 26, 2022
9.648
9.679
9.510
9.518
7,783,917
-0.12(-1.28%)
Aug 25, 2022
9.587
9.685
9.579
9.641
5,573,278
+0.10(+1.05%)
Aug 24, 2022
9.464
9.548
9.441
9.541
4,311,297
+0.06(+0.65%)
Aug 23, 2022
9.448
9.541
9.433
9.479
4,915,920
+0.08(+0.82%)
Aug 22, 2022
9.556
9.569
9.402
9.402
6,917,079
-0.22(-2.32%)
Aug 19, 2022
9.718
9.737
9.583
9.625
7,642,972
-0.13(-1.34%)
Aug 18, 2022
9.810
9.841
9.725
9.756
7,309,710
-0.03(-0.31%)
Aug 17, 2022
9.810
9.822
9.695
9.787
6,433,844
-0.06(-0.62%)
Aug 16, 2022
9.848
9.887
9.802
9.848
7,003,926
+0.01(+0.08%)
Aug 15, 2022
9.795
9.856
9.764
9.841
8,487,017
+0.01(+0.08%)
Aug 12, 2022
9.833
9.841
9.733
9.833
5,910,177
+0.08(+0.79%)
Aug 11, 2022
9.695
9.822
9.687
9.756
8,038,578
+0.11(+1.12%)
Aug 10, 2022
9.633
9.733
9.633
9.648
7,116,134
+0.08(+0.80%)
Aug 09, 2022
9.572
9.625
9.491
9.572
7,923,337
+0.02(+0.24%)
Aug 08, 2022
9.495
9.641
9.495
9.548
9,258,626
+0.12(+1.31%)
Aug 05, 2022
9.418
9.495
9.364
9.425
9,892,830
-0.05(-0.49%)
Aug 04, 2022
9.525
9.541
9.387
9.471
11,552,336
-0.05(-0.57%)
Aug 03, 2022
9.556
9.587
9.502
9.525
7,591,093
+0.06(+0.65%)
Aug 02, 2022
9.710
9.710
9.448
9.464
12,264,852
-0.28(-2.92%)
Aug 01, 2022
9.710
9.833
9.629
9.748
9,429,334
+0.05(+0.48%)
Jul 29, 2022
9.664
9.914
9.660
9.702
17,776,802
+0.03(+0.32%)
Jul 28, 2022
9.441
9.683
9.433
9.672
19,155,794
+0.22(+2.36%)
Jul 27, 2022
9.266
9.509
9.235
9.448
16,091,155
+0.21(+2.31%)
Jul 26, 2022
9.090
9.311
9.067
9.235
19,890,272
-0.11(-1.22%)
Jul 25, 2022
9.288
9.365
9.205
9.349
11,399,147
+0.09(+0.99%)
Jul 22, 2022
9.342
9.372
9.197
9.258
8,035,464
-0.05(-0.57%)
Jul 21, 2022
9.189
9.319
9.121
9.311
10,065,892
+0.08(+0.83%)
Jul 20, 2022
9.166
9.281
9.106
9.235
13,310,647
+0.09(+1.00%)
Jul 19, 2022
8.900
9.197
8.885
9.144
12,700,078
+0.30(+3.36%)
Jul 18, 2022
8.923
8.938
8.656
8.846
9,613,347
-0.06(-0.68%)
Jul 15, 2022
8.793
8.938
8.603
8.907
10,862,805
+0.20(+2.27%)
Jul 14, 2022
8.732
8.778
8.633
8.709
8,324,274
-0.13(-1.47%)
Jul 13, 2022
8.618
8.866
8.580
8.839
10,001,903
+0.14(+1.58%)
Jul 12, 2022
8.648
8.770
8.610
8.702
10,686,346
+0.06(+0.71%)
Jul 11, 2022
8.664
8.725
8.610
8.641
7,404,413
-0.06(-0.70%)
Jul 08, 2022
8.763
8.766
8.625
8.702
11,352,700
-0.05(-0.61%)
Jul 07, 2022
8.671
8.877
8.671
8.755
10,218,659
+0.10(+1.14%)
Jul 06, 2022
8.808
8.892
8.580
8.656
13,159,549
-0.19(-2.15%)
Jul 05, 2022
8.618
8.862
8.572
8.846
14,663,997
+0.10(+1.13%)
Jul 01, 2022
8.427
8.785
8.420
8.747
15,029,439
+0.31(+3.70%)
Jun 30, 2022
8.389
8.565
8.374
8.435
12,722,887
-0.06(-0.72%)
Jun 29, 2022
8.557
8.587
8.450
8.496
11,768,094
-0.10(-1.15%)
Jun 28, 2022
8.753
8.829
8.550
8.595
14,288,530
-0.13(-1.47%)
Jun 27, 2022
8.791
8.844
8.659
8.723
13,280,110
-0.02(-0.26%)
Jun 24, 2022
8.467
8.780
8.459
8.746
16,599,218
+0.32(+3.85%)
Jun 23, 2022
8.203
8.429
8.165
8.422
15,883,887
+0.25(+3.04%)
Jun 22, 2022
8.007
8.241
7.977
8.173
15,830,901
+0.09(+1.12%)
Jun 21, 2022
7.962
8.150
7.939
8.082
16,418,832
+0.23(+2.98%)
Jun 17, 2022
7.600
7.901
7.570
7.849
29,642,970
+0.29(+3.79%)
Jun 16, 2022
7.803
7.845
7.532
7.562
29,638,244
-0.48(-6.00%)
Jun 15, 2022
8.143
8.210
7.803
8.045
38,096,868
-0.06(-0.74%)
Jun 14, 2022
8.316
8.371
8.045
8.105
29,644,218
-0.20(-2.45%)
Jun 13, 2022
8.859
8.859
8.293
8.309
37,872,784
-0.70(-7.78%)
Jun 10, 2022
9.123
9.153
8.904
9.010
16,102,521
-0.18(-1.97%)
Jun 09, 2022
9.138
9.355
9.123
9.191
17,917,996
+0.15(+1.67%)
Jun 08, 2022
9.145
9.168
9.010
9.040
10,080,482
-0.13(-1.40%)
Jun 07, 2022
9.047
9.198
9.025
9.168
7,710,224
+0.09(+1.00%)
Jun 06, 2022
9.093
9.198
9.062
9.078
9,168,202
-0.02(-0.17%)
Jun 03, 2022
9.176
9.213
9.078
9.093
10,292,949
-0.10(-1.07%)
Jun 02, 2022
9.160
9.198
9.070
9.191
11,286,157
+0.02(+0.16%)
Jun 01, 2022
9.236
9.243
9.025
9.176
13,581,726
-0.05(-0.49%)
May 31, 2022
9.160
9.274
9.093
9.221
57,804,628
+0.02(+0.16%)
May 27, 2022
9.062
9.206
8.998
9.206
10,984,957
+0.17(+1.83%)
May 26, 2022
8.920
9.122
8.902
9.040
14,012,660
+0.17(+1.94%)
May 25, 2022
8.913
8.958
8.779
8.868
16,712,430
-0.03(-0.34%)
May 24, 2022
8.950
8.950
8.771
8.898
15,236,009
-0.06(-0.67%)
May 23, 2022
8.823
9.003
8.812
8.958
17,336,140
+0.18(+2.04%)
May 20, 2022
8.779
8.823
8.607
8.779
19,486,940
+0.03(+0.34%)
May 19, 2022
8.838
8.969
8.726
8.749
24,237,600
-0.13(-1.43%)
May 18, 2022
9.017
9.040
8.853
8.876
19,216,610
-0.16(-1.82%)
May 17, 2022
9.174
9.182
8.905
9.040
20,512,750
-0.13(-1.46%)
May 16, 2022
9.256
9.279
9.114
9.174
18,040,864
-0.07(-0.81%)
May 13, 2022
9.047
9.249
9.010
9.249
21,955,944
+0.21(+2.31%)
May 12, 2022
9.010
9.100
8.846
9.040
29,398,112
-0.02(-0.25%)
May 11, 2022
9.144
9.197
9.025
9.062
24,337,912
-0.07(-0.74%)
May 10, 2022
9.241
9.443
9.044
9.129
29,380,576
-0.02(-0.24%)
May 09, 2022
9.137
9.234
9.055
9.152
20,786,186
-0.11(-1.21%)
May 06, 2022
9.032
9.286
9.025
9.264
21,718,386
+0.20(+2.22%)
May 05, 2022
9.032
9.212
8.950
9.062
24,346,400
+0.01(+0.17%)
May 04, 2022
8.928
9.070
8.767
9.047
23,633,866
+0.10(+1.08%)
May 03, 2022
8.584
8.965
8.584
8.950
32,824,694
+0.59(+7.05%)
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
.