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
)
9.621
+0.031 (+0.32%)
Streaming Delayed Price
Updated: 9:39 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 (%)
May 31, 2018
9.475
9.475
9.244
9.258
19,187,066
-0.22(-2.28%)
May 30, 2018
9.372
9.475
9.347
9.475
15,169,512
+0.13(+1.42%)
May 29, 2018
9.303
9.376
9.259
9.342
18,196,782
+0.04(+0.42%)
May 25, 2018
9.303
9.303
9.303
0
+0.09(+1.01%)
May 24, 2018
9.069
9.262
9.064
9.210
66,368,396
-0.14(-1.46%)
May 23, 2018
9.323
9.376
9.279
9.347
8,908,953
+0.03(+0.37%)
May 22, 2018
9.308
9.369
9.281
9.313
8,316,734
+0.00(+0.05%)
May 21, 2018
9.210
9.318
9.164
9.308
8,183,552
+0.10(+1.11%)
May 18, 2018
9.201
9.230
9.171
9.206
6,228,730
+0.02(+0.27%)
May 17, 2018
9.196
9.206
9.167
9.181
4,261,456
-0.02(-0.21%)
May 16, 2018
9.196
9.252
9.181
9.201
6,525,831
+0.00(+0.05%)
May 15, 2018
9.225
9.251
9.196
9.196
6,231,478
-0.05(-0.53%)
May 14, 2018
9.279
9.305
9.240
9.245
5,979,098
-0.01(-0.16%)
May 11, 2018
9.259
9.313
9.249
9.259
4,414,245
-0.00(-0.05%)
May 10, 2018
9.210
9.288
9.186
9.264
5,751,193
+0.10(+1.12%)
May 09, 2018
9.210
9.215
9.118
9.162
6,160,603
+0.00(+0.00%)
May 08, 2018
9.327
9.337
9.137
9.162
7,130,019
-0.17(-1.78%)
May 07, 2018
9.303
9.371
9.284
9.327
6,617,811
+0.04(+0.47%)
May 04, 2018
9.167
9.323
9.157
9.284
7,108,853
+0.11(+1.17%)
May 03, 2018
9.176
9.225
9.040
9.176
8,598,717
+0.04(+0.48%)
May 02, 2018
9.186
9.235
9.123
9.132
7,287,171
-0.06(-0.64%)
May 01, 2018
9.220
9.230
9.157
9.191
4,453,016
-0.03(-0.32%)
Apr 30, 2018
9.274
9.308
9.210
9.220
6,026,223
-0.03(-0.37%)
Apr 27, 2018
9.220
9.274
9.181
9.254
6,004,332
+0.04(+0.42%)
Apr 26, 2018
9.099
9.230
9.099
9.215
9,479,946
+0.07(+0.79%)
Apr 25, 2018
9.085
9.172
9.070
9.143
9,827,152
+0.04(+0.42%)
Apr 24, 2018
9.099
9.153
9.051
9.104
7,324,464
+0.03(+0.37%)
Apr 23, 2018
9.042
9.070
9.017
9.070
5,433,428
+0.06(+0.70%)
Apr 20, 2018
9.056
9.090
8.959
9.008
9,250,797
-0.02(-0.27%)
Apr 19, 2018
9.075
9.104
8.993
9.032
5,109,465
-0.02(-0.27%)
Apr 18, 2018
9.075
9.124
9.056
9.056
3,781,006
-0.01(-0.11%)
Apr 17, 2018
9.066
9.080
9.027
9.066
5,157,775
+0.02(+0.21%)
Apr 16, 2018
8.998
9.063
8.926
9.046
5,435,220
+0.06(+0.70%)
Apr 13, 2018
8.998
9.042
8.964
8.984
4,409,239
-0.00(-0.05%)
Apr 12, 2018
9.070
9.090
8.984
8.988
4,943,387
-0.09(-0.96%)
Apr 11, 2018
9.046
9.095
9.003
9.075
5,578,636
+0.03(+0.32%)
Apr 10, 2018
9.148
9.157
9.046
9.046
6,909,530
-0.06(-0.69%)
Apr 09, 2018
9.167
9.213
9.099
9.109
5,706,830
-0.04(-0.42%)
Apr 06, 2018
9.080
9.203
9.080
9.148
6,929,569
+0.05(+0.53%)
Apr 05, 2018
9.172
9.172
9.080
9.099
8,583,766
-0.04(-0.48%)
Apr 04, 2018
9.099
9.167
9.070
9.143
5,816,930
+0.03(+0.32%)
Apr 03, 2018
9.085
9.172
9.037
9.114
4,995,175
+0.06(+0.69%)
Apr 02, 2018
9.124
9.143
8.998
9.051
5,182,259
-0.08(-0.90%)
Mar 29, 2018
9.133
9.133
9.133
0
+0.05(+0.58%)
Mar 28, 2018
9.022
9.116
8.969
9.080
7,176,410
+0.00(+0.05%)
Mar 27, 2018
9.008
9.104
8.956
9.075
7,651,445
+0.06(+0.69%)
Mar 26, 2018
8.951
9.059
8.927
9.013
5,280,800
+0.07(+0.80%)
Mar 23, 2018
8.975
9.032
8.922
8.941
6,026,655
-0.03(-0.32%)
Mar 22, 2018
8.913
9.042
8.908
8.970
8,150,556
+0.02(+0.21%)
Mar 21, 2018
8.980
9.047
8.933
8.951
8,565,110
-0.01(-0.11%)
Mar 20, 2018
8.941
9.008
8.925
8.961
4,152,809
+0.01(+0.16%)
Mar 19, 2018
9.008
9.023
8.872
8.946
5,530,430
-0.10(-1.11%)
Mar 16, 2018
8.994
9.071
8.946
9.047
5,819,531
+0.09(+0.96%)
Mar 15, 2018
8.965
8.992
8.855
8.961
5,963,211
-0.03(-0.32%)
Mar 14, 2018
8.989
9.082
8.980
8.989
6,094,494
+0.00(+0.05%)
Mar 13, 2018
8.946
9.023
8.946
8.984
5,549,926
+0.07(+0.75%)
Mar 12, 2018
8.836
8.980
8.836
8.918
6,243,227
+0.07(+0.81%)
Mar 09, 2018
8.884
8.894
8.774
8.846
5,145,956
-0.03(-0.32%)
Mar 08, 2018
8.822
8.894
8.788
8.874
5,614,847
+0.06(+0.65%)
Mar 07, 2018
8.817
5,605,628
+0.02(+0.27%)
Mar 06, 2018
8.750
8.800
8.705
8.793
5,969,241
+0.04(+0.44%)
Mar 05, 2018
8.702
8.815
8.688
8.755
6,849,557
+0.07(+0.77%)
Mar 02, 2018
8.612
8.700
8.540
8.688
7,023,751
+0.09(+1.06%)
Mar 01, 2018
8.607
8.698
8.529
8.597
9,422,777
+0.02(+0.22%)
Feb 28, 2018
8.784
8.812
8.564
8.578
14,405,591
-0.21(-2.39%)
Feb 27, 2018
8.965
9.037
8.769
8.788
10,395,799
-0.20(-2.23%)
Feb 26, 2018
8.985
9.018
8.904
8.989
7,830,470
+0.07(+0.74%)
Feb 23, 2018
8.847
8.951
8.842
8.923
5,727,482
+0.11(+1.29%)
Feb 22, 2018
8.809
7,036,583
+0.00(+0.05%)
Feb 21, 2018
8.928
9.027
8.805
8.805
8,808,447
-0.11(-1.27%)
Feb 20, 2018
9.165
9.188
8.895
8.918
8,717,336
-0.27(-2.89%)
Feb 16, 2018
9.183
9.183
9.183
0
+0.07(+0.73%)
Feb 15, 2018
9.160
8.937
9.117
7,569,690
+0.18(+2.01%)
Feb 14, 2018
8.928
8.996
8.904
8.937
6,580,033
-0.03(-0.37%)
Feb 13, 2018
8.913
8.999
8.838
8.970
5,403,425
+0.04(+0.42%)
Feb 12, 2018
8.847
8.935
8.793
8.932
8,558,784
+0.13(+1.51%)
Feb 09, 2018
8.805
8.890
8.703
8.800
13,423,597
+0.05(+0.54%)
Feb 08, 2018
8.928
8.738
8.752
10,531,131
-0.05(-0.54%)
Feb 07, 2018
8.861
8.966
8.800
8.800
11,921,202
-0.05(-0.54%)
Feb 06, 2018
8.535
8.937
8.497
8.847
20,254,686
+0.13(+1.47%)
Feb 05, 2018
8.715
8.738
8.530
8.719
17,410,552
-0.03(-0.38%)
Feb 02, 2018
8.913
8.937
8.743
8.752
13,514,821
-0.16(-1.75%)
Feb 01, 2018
8.833
9.084
8.814
8.909
12,714,701
+0.01(+0.11%)
Jan 31, 2018
9.060
9.112
8.795
8.899
16,927,078
-0.15(-1.62%)
Jan 30, 2018
8.989
9.046
8.985
9.046
14,571,249
+0.04(+0.47%)
Jan 29, 2018
9.140
9.158
8.966
9.003
21,189,260
-0.15(-1.69%)
Jan 26, 2018
9.205
9.229
9.088
9.158
9,272,455
-0.04(-0.41%)
Jan 25, 2018
9.266
9.266
9.201
9.196
7,832,421
-0.06(-0.61%)
Jan 24, 2018
9.262
9.271
9.191
9.252
6,020,876
+0.01(+0.15%)
Jan 23, 2018
9.140
9.257
9.140
9.238
6,439,667
+0.10(+1.08%)
Jan 22, 2018
9.219
9.130
9.140
6,145,764
-0.05(-0.51%)
Jan 19, 2018
9.046
9.201
9.046
9.186
9,507,199
+0.14(+1.50%)
Jan 18, 2018
9.163
9.189
9.046
9.050
7,280,825
-0.13(-1.43%)
Jan 17, 2018
9.140
9.224
9.135
9.182
6,069,865
+0.04(+0.46%)
Jan 16, 2018
9.196
9.252
9.135
9.140
9,792,076
-0.05(-0.56%)
Jan 12, 2018
9.191
9.191
9.191
0
-0.08(-0.86%)
Jan 11, 2018
9.182
9.280
9.174
9.271
6,320,247
+0.05(+0.51%)
Jan 10, 2018
9.266
9.074
9.224
12,978,381
-0.06(-0.61%)
Jan 09, 2018
9.337
9.360
9.257
9.280
7,845,844
-0.04(-0.45%)
Jan 08, 2018
9.313
9.351
9.266
9.322
6,662,991
+0.01(+0.10%)
Jan 05, 2018
9.262
9.332
9.229
9.313
7,394,475
+0.06(+0.66%)
Jan 04, 2018
9.215
9.285
9.168
9.252
8,131,041
+0.05(+0.51%)
Jan 03, 2018
9.351
9.412
9.196
9.205
9,686,344
-0.15(-1.60%)
Jan 02, 2018
9.505
9.505
9.299
9.355
10,943,862
-0.12(-1.24%)
Dec 29, 2017
9.473
9.473
9.473
0
-0.07(-0.74%)
Dec 28, 2017
9.449
9.543
9.388
9.543
5,054,631
+0.12(+1.24%)
Dec 27, 2017
9.426
9.472
9.379
9.426
4,783,372
+0.02(+0.25%)
Dec 26, 2017
9.407
9.458
9.384
9.402
5,015,024
+0.00(+0.00%)
Dec 22, 2017
9.389
9.430
9.365
9.402
4,755,530
+0.01(+0.15%)
Dec 21, 2017
9.379
9.430
9.351
9.389
4,905,204
+0.03(+0.30%)
Dec 20, 2017
9.328
9.393
9.244
9.361
9,119,863
+0.05(+0.55%)
Dec 19, 2017
9.542
9.584
9.314
9.309
14,285,097
-0.23(-2.39%)
Dec 18, 2017
9.621
9.691
9.509
9.537
12,544,514
-0.06(-0.58%)
Dec 15, 2017
9.523
9.635
9.509
9.593
11,508,419
+0.10(+1.03%)
Dec 14, 2017
9.463
9.505
9.426
9.495
7,508,972
+0.05(+0.54%)
Dec 13, 2017
9.430
9.551
9.398
9.444
9,362,482
+0.01(+0.15%)
Dec 12, 2017
9.416
9.468
9.409
9.430
5,637,068
-0.01(-0.15%)
Dec 11, 2017
9.468
9.477
9.412
9.444
6,055,624
-0.03(-0.29%)
Dec 08, 2017
9.509
9.509
9.389
9.472
7,310,380
-0.01(-0.15%)
Dec 07, 2017
9.412
9.505
9.407
9.486
6,724,605
+0.07(+0.69%)
Dec 06, 2017
9.444
9.482
9.361
9.421
8,150,693
-0.05(-0.49%)
Dec 05, 2017
9.449
9.449
9.379
9.468
7,836,215
+0.02(+0.20%)
Dec 04, 2017
9.379
9.486
9.361
9.449
14,745,418
+0.14(+1.50%)
Dec 01, 2017
9.258
9.318
9.216
9.309
10,665,465
+0.06(+0.60%)
Nov 30, 2017
9.347
9.365
9.189
9.254
14,524,091
-0.08(-0.85%)
Nov 29, 2017
9.333
9.415
9.282
9.333
6,206,316
-0.01(-0.15%)
Nov 28, 2017
9.324
9.370
9.287
9.347
5,907,162
+0.02(+0.20%)
Nov 27, 2017
9.342
9.379
9.301
9.328
6,169,032
+0.00(+0.00%)
Nov 24, 2017
9.443
9.466
9.301
9.328
7,245,641
-0.08(-0.88%)
Nov 22, 2017
9.328
9.446
9.303
9.411
8,696,284
+0.10(+1.04%)
Nov 21, 2017
9.278
9.356
9.264
9.314
7,520,994
+0.06(+0.70%)
Nov 20, 2017
9.153
9.268
9.144
9.250
10,491,125
+0.12(+1.26%)
Nov 17, 2017
9.098
9.158
9.089
9.135
8,425,906
+0.03(+0.30%)
Nov 16, 2017
9.084
9.121
9.061
9.107
8,004,850
+0.06(+0.66%)
Nov 15, 2017
9.162
9.176
9.047
9.047
12,154,213
-0.14(-1.55%)
Nov 14, 2017
9.135
9.195
9.108
9.190
7,942,480
+0.06(+0.61%)
Nov 13, 2017
9.006
9.148
8.992
9.135
12,143,214
+0.12(+1.38%)
Nov 10, 2017
9.056
9.136
8.969
9.010
12,560,207
-0.05(-0.51%)
Nov 09, 2017
9.112
9.190
9.033
9.056
12,029,491
-0.04(-0.41%)
Nov 08, 2017
9.061
9.195
9.049
9.093
11,507,261
+0.07(+0.82%)
Nov 07, 2017
8.923
9.121
8.877
9.019
18,213,078
+0.06(+0.72%)
Nov 06, 2017
9.093
9.102
8.927
8.955
18,312,282
-0.16(-1.77%)
Nov 03, 2017
9.148
9.148
9.061
9.116
10,749,667
-0.03(-0.35%)
Nov 02, 2017
9.319
9.333
9.098
9.148
19,416,966
-0.16(-1.73%)
Nov 01, 2017
9.291
9.323
9.241
9.310
13,079,542
+0.03(+0.35%)
Oct 31, 2017
9.356
9.407
9.268
9.278
12,659,846
-0.08(-0.89%)
Oct 30, 2017
9.480
9.508
9.340
9.361
15,757,444
-0.09(-0.93%)
Oct 27, 2017
9.393
9.507
9.252
9.448
15,309,571
+0.07(+0.73%)
Oct 26, 2017
9.850
9.868
9.370
9.380
23,665,912
-0.42(-4.24%)
Oct 25, 2017
9.864
9.882
9.663
9.795
14,432,032
-0.08(-0.83%)
Oct 24, 2017
9.882
9.923
9.850
9.878
7,276,785
-0.00(-0.05%)
Oct 23, 2017
9.973
9.983
9.823
9.882
10,014,574
-0.07(-0.73%)
Oct 20, 2017
9.955
9.960
9.855
9.955
10,381,786
+0.00(+0.00%)
Oct 19, 2017
9.960
9.972
9.937
9.955
4,342,493
-0.01(-0.09%)
Oct 18, 2017
9.973
10.01
9.964
9.964
8,597,963
-0.02(-0.18%)
Oct 17, 2017
9.983
10.00
9.955
9.983
4,522,956
+0.04(+0.41%)
Oct 16, 2017
9.973
9.983
9.919
9.941
6,342,346
+0.00(+0.00%)
Oct 13, 2017
9.878
9.978
9.878
9.941
8,111,069
+0.09(+0.93%)
Oct 12, 2017
9.823
9.887
9.818
9.850
8,126,852
+0.03(+0.28%)
Oct 11, 2017
9.795
9.827
9.779
9.823
6,765,368
+0.03(+0.28%)
Oct 10, 2017
9.850
9.859
9.777
9.795
6,211,862
-0.03(-0.28%)
Oct 09, 2017
9.818
9.864
9.809
9.823
4,523,066
+0.02(+0.19%)
Oct 06, 2017
9.896
9.896
9.740
9.804
19,006,294
-0.16(-1.56%)
Oct 05, 2017
9.951
9.996
9.928
9.960
5,848,030
+0.01(+0.14%)
Oct 04, 2017
9.900
9.960
9.864
9.946
6,172,369
+0.01(+0.14%)
Oct 03, 2017
9.914
9.969
9.900
9.932
4,341,767
+0.02(+0.18%)
Oct 02, 2017
9.923
9.969
9.873
9.914
8,806,910
+0.01(+0.09%)
Sep 29, 2017
9.868
9.932
9.841
9.905
9,399,103
+0.02(+0.18%)
Sep 28, 2017
9.859
9.891
9.736
9.887
10,004,057
+0.03(+0.28%)
Sep 27, 2017
9.909
9.941
9.762
9.859
13,654,416
-0.04(-0.37%)
Sep 26, 2017
9.855
9.932
9.809
9.896
13,675,877
+0.06(+0.60%)
Sep 25, 2017
9.791
9.859
9.739
9.837
12,113,918
+0.05(+0.51%)
Sep 22, 2017
9.732
9.823
9.710
9.787
18,757,280
+0.09(+0.93%)
Sep 21, 2017
9.692
9.755
9.646
9.696
7,050,936
+0.02(+0.19%)
Sep 20, 2017
9.737
9.787
9.642
9.678
12,517,345
-0.04(-0.37%)
Sep 19, 2017
9.687
9.764
9.687
9.714
11,062,617
+0.04(+0.42%)
Sep 18, 2017
9.596
9.687
9.585
9.673
9,985,225
+0.11(+1.14%)
Sep 15, 2017
9.515
9.596
9.492
9.565
16,398,394
+0.05(+0.52%)
Sep 14, 2017
9.515
9.531
9.433
9.515
14,159,374
+0.02(+0.24%)
Sep 13, 2017
9.465
9.544
9.465
9.492
73,219,120
-0.25(-2.56%)
Sep 12, 2017
9.741
9.755
9.701
9.741
6,450,603
-0.00(-0.05%)
Sep 11, 2017
9.664
9.751
9.637
9.746
7,778,337
+0.07(+0.70%)
Sep 08, 2017
9.673
9.694
9.610
9.678
4,968,873
+0.00(+0.05%)
Sep 07, 2017
9.637
9.673
9.592
9.673
7,554,987
+0.05(+0.47%)
Sep 06, 2017
9.687
9.701
9.624
9.628
6,975,233
-0.01(-0.09%)
Sep 05, 2017
9.723
9.773
9.624
9.637
9,196,813
-0.08(-0.84%)
Sep 01, 2017
9.760
9.773
9.710
9.719
3,792,786
-0.04(-0.42%)
Aug 31, 2017
9.637
9.760
9.633
9.760
8,288,222
+0.14(+1.51%)
Aug 30, 2017
9.610
9.660
9.606
9.615
3,852,339
+0.01(+0.09%)
Aug 29, 2017
9.728
9.764
9.606
9.606
8,949,896
-0.13(-1.35%)
Aug 28, 2017
9.723
9.746
9.692
9.737
8,024,352
+0.01(+0.14%)
Aug 25, 2017
9.773
9.773
9.692
9.723
8,809,682
-0.01(-0.09%)
Aug 24, 2017
9.705
9.750
9.665
9.732
5,087,399
+0.06(+0.60%)
Aug 23, 2017
9.674
9.723
9.665
9.674
6,753,035
-0.01(-0.09%)
Aug 22, 2017
9.629
9.714
9.620
9.683
7,576,816
+0.06(+0.65%)
Aug 21, 2017
9.652
9.652
9.584
9.620
4,438,220
-0.01(-0.09%)
Aug 18, 2017
9.611
9.665
9.575
9.629
8,313,807
+0.02(+0.19%)
Aug 17, 2017
9.661
9.665
9.598
9.611
5,856,848
-0.05(-0.51%)
Aug 16, 2017
9.652
9.723
9.638
9.661
9,132,763
+0.01(+0.09%)
Aug 15, 2017
9.625
9.665
9.573
9.652
5,411,584
+0.03(+0.33%)
Aug 14, 2017
9.611
9.692
9.566
9.620
8,727,230
+0.03(+0.33%)
Aug 11, 2017
9.526
9.595
9.467
9.589
9,319,580
+0.04(+0.42%)
Aug 10, 2017
9.571
9.616
9.517
9.548
10,803,983
-0.03(-0.28%)
Aug 09, 2017
9.472
9.613
9.458
9.575
12,613,139
+0.09(+1.00%)
Aug 08, 2017
9.476
9.503
9.436
9.481
7,124,239
+0.01(+0.14%)
Aug 07, 2017
9.449
9.481
9.400
9.467
5,941,265
+0.04(+0.38%)
Aug 04, 2017
9.508
9.508
9.395
9.431
5,218,582
-0.07(-0.76%)
Aug 03, 2017
9.485
9.535
9.431
9.503
7,560,767
+0.00(+0.00%)
Aug 02, 2017
9.544
9.544
9.485
9.503
6,928,228
-0.02(-0.24%)
Aug 01, 2017
9.517
9.539
9.476
9.526
7,256,735
+0.01(+0.09%)
Jul 31, 2017
9.508
9.530
9.472
9.517
10,985,917
+0.04(+0.43%)
Jul 28, 2017
9.517
9.517
9.398
9.476
8,882,402
-0.04(-0.47%)
Jul 27, 2017
9.544
9.548
9.328
9.521
11,149,408
+0.09(+0.95%)
Jul 26, 2017
9.400
9.467
9.391
9.431
14,259,990
+0.05(+0.55%)
Jul 25, 2017
9.427
9.467
9.347
9.380
10,564,627
-0.05(-0.50%)
Jul 24, 2017
9.431
9.489
9.414
9.427
10,237,301
+0.00(+0.00%)
Jul 21, 2017
9.369
9.449
9.316
9.427
10,283,516
+0.07(+0.76%)
Jul 20, 2017
9.436
9.360
9.356
11,638,455
-0.03(-0.33%)
Jul 19, 2017
9.445
9.454
9.373
9.387
10,776,081
-0.07(-0.71%)
Jul 18, 2017
9.529
9.529
9.373
9.454
11,586,433
-0.11(-1.16%)
Jul 17, 2017
9.627
9.663
9.556
9.565
6,583,401
-0.06(-0.65%)
Jul 14, 2017
9.654
9.534
9.627
8,917,466
+0.10(+1.08%)
Jul 13, 2017
9.667
9.672
9.471
9.525
8,527,685
-0.11(-1.16%)
Jul 12, 2017
9.623
9.694
9.592
9.636
8,709,090
+0.05(+0.51%)
Jul 11, 2017
9.592
9.641
9.543
9.587
5,726,617
+0.03(+0.33%)
Jul 10, 2017
9.538
9.654
9.534
9.556
7,341,859
+0.04(+0.37%)
Jul 07, 2017
9.645
9.650
9.489
9.520
5,835,933
-0.11(-1.16%)
Jul 06, 2017
9.645
9.672
9.596
9.632
9,133,405
-0.04(-0.37%)
Jul 05, 2017
9.667
9.774
9.631
9.667
8,578,454
+0.03(+0.28%)
Jul 03, 2017
9.507
9.654
9.487
9.641
7,664,245
+0.16(+1.64%)
Jun 30, 2017
9.489
9.536
9.465
9.485
5,699,995
+0.00(+0.00%)
Jun 29, 2017
9.569
9.587
9.427
9.485
9,200,443
-0.11(-1.16%)
Jun 28, 2017
9.632
9.667
9.485
9.596
11,446,460
+0.01(+0.09%)
Jun 27, 2017
9.844
9.857
9.583
9.587
13,332,801
-0.26(-2.60%)
Jun 26, 2017
9.848
9.870
9.795
9.844
5,822,163
+0.03(+0.32%)
Jun 23, 2017
9.813
9.844
9.775
9.813
6,894,105
+0.02(+0.23%)
Jun 22, 2017
9.729
9.808
9.729
9.791
10,092,761
+0.09(+0.96%)
Jun 21, 2017
9.764
9.808
9.684
9.698
5,431,235
-0.02(-0.18%)
Jun 20, 2017
9.760
9.786
9.680
9.715
5,038,653
-0.03(-0.32%)
Jun 19, 2017
9.786
9.830
9.724
9.746
7,293,951
+0.00(+0.05%)
Jun 16, 2017
9.654
9.755
9.649
9.742
11,806,499
+0.09(+0.96%)
Jun 15, 2017
9.499
9.667
9.459
9.649
9,207,344
+0.09(+0.92%)
Jun 14, 2017
9.450
9.596
9.437
9.561
11,188,538
+0.12(+1.26%)
Jun 13, 2017
9.437
9.459
9.380
9.441
5,593,673
+0.03(+0.33%)
Jun 12, 2017
9.388
9.464
9.344
9.411
9,415,546
-0.02(-0.23%)
Jun 09, 2017
9.322
9.459
9.302
9.433
11,260,453
+0.08(+0.90%)
Jun 08, 2017
9.274
9.362
9.229
9.349
8,025,521
+0.09(+0.95%)
Jun 07, 2017
9.278
9.309
9.203
9.260
8,896,369
+0.01(+0.14%)
Jun 06, 2017
9.216
9.260
9.176
9.247
7,096,780
+0.04(+0.43%)
Jun 05, 2017
9.207
9.221
9.161
9.207
7,177,240
-0.00(-0.05%)
Jun 02, 2017
9.238
9.274
9.203
9.212
9,056,311
-0.03(-0.29%)
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
.