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
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023
9.189
9.198
9.020
9.056
14,682,830
-0.12(-1.36%)
Jul 28, 2023
9.074
9.220
8.980
9.180
10,361,523
+0.20(+2.28%)
Jul 27, 2023
9.274
9.343
8.941
8.976
16,717,745
-0.25(-2.67%)
Jul 26, 2023
9.134
9.318
9.134
9.222
14,862,343
+0.09(+0.96%)
Jul 25, 2023
9.072
9.266
8.985
9.134
20,483,028
+0.12(+1.36%)
Jul 24, 2023
8.914
9.072
8.875
9.011
14,168,001
+0.14(+1.58%)
Jul 21, 2023
8.967
8.967
8.835
8.870
8,616,078
-0.04(-0.39%)
Jul 20, 2023
9.046
9.046
8.901
8.906
12,102,126
-0.15(-1.65%)
Jul 19, 2023
9.055
9.143
9.037
9.055
9,663,716
+0.04(+0.49%)
Jul 18, 2023
8.976
9.064
8.941
9.011
9,558,672
+0.04(+0.49%)
Jul 17, 2023
8.888
8.993
8.818
8.967
8,795,298
+0.07(+0.79%)
Jul 14, 2023
9.020
9.020
8.870
8.897
8,293,831
-0.11(-1.17%)
Jul 13, 2023
8.914
9.125
8.907
9.002
11,999,308
+0.09(+0.99%)
Jul 12, 2023
8.888
8.923
8.844
8.914
11,959,711
+0.18(+2.01%)
Jul 11, 2023
8.774
8.875
8.686
8.739
10,565,838
-0.02(-0.20%)
Jul 10, 2023
8.581
8.756
8.545
8.756
7,850,969
+0.18(+2.15%)
Jul 07, 2023
8.300
8.660
8.300
8.572
10,646,633
+0.25(+3.06%)
Jul 06, 2023
8.502
8.502
8.185
8.317
17,439,624
-0.28(-3.27%)
Jul 05, 2023
8.765
8.791
8.589
8.598
9,834,914
-0.16(-1.81%)
Jul 03, 2023
8.906
8.923
8.730
8.756
6,744,045
-0.14(-1.58%)
Jun 30, 2023
8.949
8.959
8.835
8.897
11,537,393
-0.02(-0.20%)
Jun 29, 2023
8.932
8.941
8.747
8.914
15,590,522
-0.04(-0.49%)
Jun 28, 2023
8.941
8.971
8.904
8.958
12,866,540
+0.03(+0.29%)
Jun 27, 2023
8.828
8.950
8.759
8.932
11,531,853
+0.11(+1.28%)
Jun 26, 2023
8.672
8.906
8.620
8.819
12,396,371
+0.19(+2.21%)
Jun 23, 2023
8.759
8.776
8.620
8.628
11,050,535
-0.16(-1.88%)
Jun 22, 2023
8.819
8.837
8.767
8.793
7,095,688
-0.04(-0.49%)
Jun 21, 2023
8.819
8.897
8.767
8.837
7,501,538
+0.04(+0.49%)
Jun 20, 2023
8.828
8.854
8.767
8.793
7,753,748
-0.07(-0.78%)
Jun 16, 2023
8.880
8.923
8.802
8.863
10,250,143
-0.03(-0.39%)
Jun 15, 2023
8.767
8.950
8.759
8.897
10,089,466
+0.11(+1.28%)
Jun 14, 2023
8.837
8.913
8.706
8.785
13,347,390
-0.02(-0.20%)
Jun 13, 2023
8.750
8.828
8.698
8.802
13,236,373
+0.10(+1.10%)
Jun 12, 2023
8.498
8.724
8.472
8.706
14,268,702
+0.21(+2.45%)
Jun 09, 2023
8.455
8.520
8.420
8.498
15,758,234
+0.05(+0.62%)
Jun 08, 2023
8.416
8.520
8.381
8.446
9,165,895
+0.04(+0.52%)
Jun 07, 2023
8.429
8.516
8.368
8.403
11,246,107
+0.02(+0.21%)
Jun 06, 2023
8.212
8.437
8.203
8.385
9,988,774
+0.15(+1.79%)
Jun 05, 2023
8.255
8.272
8.153
8.238
9,161,199
+0.02(+0.21%)
Jun 02, 2023
8.281
8.333
8.186
8.220
10,335,861
+0.02(+0.21%)
Jun 01, 2023
7.977
8.212
7.969
8.203
11,800,317
+0.23(+2.83%)
May 31, 2023
7.960
8.051
7.877
7.977
12,933,829
-0.07(-0.86%)
May 30, 2023
7.856
8.090
7.808
8.047
13,307,924
+0.24(+3.11%)
May 26, 2023
7.504
7.821
7.418
7.804
13,728,235
+0.31(+4.11%)
May 25, 2023
7.590
7.590
7.341
7.495
18,231,354
-0.10(-1.35%)
May 24, 2023
7.709
7.709
7.495
7.598
18,624,110
-0.12(-1.55%)
May 23, 2023
7.889
7.941
7.718
7.718
12,450,047
-0.14(-1.74%)
May 22, 2023
7.915
7.928
7.812
7.855
9,302,330
-0.03(-0.43%)
May 19, 2023
7.966
8.018
7.821
7.889
10,549,393
-0.06(-0.75%)
May 18, 2023
7.864
7.958
7.821
7.949
7,925,289
+0.08(+0.98%)
May 17, 2023
7.752
7.915
7.727
7.872
7,845,325
+0.15(+1.88%)
May 16, 2023
7.778
7.804
7.714
7.727
6,096,820
-0.09(-1.10%)
May 15, 2023
7.889
7.945
7.748
7.812
14,587,874
-0.04(-0.55%)
May 12, 2023
8.026
8.026
7.838
7.855
7,540,590
-0.15(-1.82%)
May 11, 2023
7.966
8.009
7.907
8.001
6,129,206
+0.00(+0.00%)
May 10, 2023
8.138
8.215
7.907
8.001
11,084,123
-0.02(-0.21%)
May 09, 2023
8.086
8.104
7.984
8.018
7,264,556
-0.12(-1.47%)
May 08, 2023
8.112
8.163
8.035
8.138
7,199,458
+0.03(+0.32%)
May 05, 2023
8.052
8.163
8.009
8.112
9,422,215
+0.19(+2.38%)
May 04, 2023
7.992
8.026
7.812
7.924
15,704,456
-0.14(-1.70%)
May 03, 2023
7.941
8.258
7.941
8.061
18,071,454
+0.15(+1.84%)
May 02, 2023
8.198
8.245
7.795
7.915
17,599,750
-0.28(-3.45%)
May 01, 2023
8.472
8.480
8.181
8.198
16,486,331
-0.29(-3.43%)
Apr 28, 2023
8.420
8.540
8.403
8.489
15,059,964
+0.11(+1.33%)
Apr 27, 2023
8.318
8.438
8.318
8.378
9,693,865
+0.10(+1.24%)
Apr 26, 2023
8.317
8.406
8.207
8.275
13,889,150
+0.03(+0.31%)
Apr 25, 2023
8.469
8.503
8.207
8.249
17,142,890
-0.25(-2.99%)
Apr 24, 2023
8.512
8.571
8.321
8.503
16,472,860
+0.00(+0.00%)
Apr 21, 2023
8.410
8.503
8.334
8.503
10,399,333
+0.06(+0.70%)
Apr 20, 2023
8.410
8.478
8.359
8.444
11,293,939
-0.02(-0.20%)
Apr 19, 2023
8.427
8.520
8.359
8.461
6,616,730
+0.00(+0.00%)
Apr 18, 2023
8.512
8.520
8.393
8.461
9,969,666
-0.06(-0.70%)
Apr 17, 2023
8.427
8.571
8.334
8.520
12,748,662
+0.09(+1.10%)
Apr 14, 2023
8.529
8.554
8.304
8.427
15,744,686
-0.08(-0.99%)
Apr 13, 2023
8.503
8.537
8.376
8.512
8,946,785
+0.04(+0.50%)
Apr 12, 2023
8.605
8.622
8.469
8.469
9,239,476
-0.03(-0.30%)
Apr 11, 2023
8.503
8.571
8.398
8.495
11,197,686
+0.02(+0.20%)
Apr 10, 2023
8.689
8.723
8.258
8.478
20,670,706
-0.23(-2.62%)
Apr 06, 2023
8.774
8.795
8.681
8.706
6,465,781
+0.00(+0.00%)
Apr 05, 2023
8.546
8.816
8.529
8.706
11,516,440
+0.12(+1.38%)
Apr 04, 2023
8.478
8.613
8.393
8.588
14,875,634
+0.14(+1.70%)
Apr 03, 2023
8.512
8.584
8.419
8.444
11,275,174
-0.08(-0.99%)
Mar 31, 2023
8.393
8.529
8.385
8.529
17,212,290
+0.14(+1.72%)
Mar 30, 2023
8.368
8.393
8.279
8.385
7,182,613
+0.08(+1.02%)
Mar 29, 2023
8.317
8.342
8.267
8.300
11,047,494
+0.06(+0.71%)
Mar 28, 2023
8.225
8.284
8.166
8.242
13,680,579
-0.03(-0.30%)
Mar 27, 2023
8.309
8.342
8.192
8.267
12,903,130
+0.08(+1.02%)
Mar 24, 2023
7.983
8.200
7.857
8.183
14,409,396
+0.13(+1.66%)
Mar 23, 2023
8.217
8.467
8.008
8.049
22,077,210
-0.11(-1.33%)
Mar 22, 2023
8.192
8.329
8.116
8.158
16,164,403
-0.08(-0.91%)
Mar 21, 2023
8.225
8.296
8.200
8.233
12,547,092
+0.14(+1.76%)
Mar 20, 2023
8.175
8.258
8.091
8.091
16,789,096
-0.05(-0.62%)
Mar 17, 2023
8.292
8.292
8.058
8.141
20,122,626
-0.18(-2.21%)
Mar 16, 2023
8.233
8.350
8.137
8.325
22,546,374
+0.06(+0.71%)
Mar 15, 2023
8.417
8.451
8.200
8.267
31,116,890
-0.31(-3.61%)
Mar 14, 2023
8.476
8.835
8.451
8.576
21,263,664
+0.25(+3.01%)
Mar 13, 2023
8.183
8.417
7.958
8.325
31,909,926
-0.01(-0.10%)
Mar 10, 2023
8.710
8.759
8.317
8.334
22,986,492
-0.40(-4.59%)
Mar 09, 2023
9.019
9.078
8.718
8.735
14,855,678
-0.30(-3.33%)
Mar 08, 2023
8.986
9.053
8.910
9.036
12,357,084
+0.18(+2.08%)
Mar 07, 2023
8.994
9.044
8.835
8.852
6,941,721
-0.11(-1.21%)
Mar 06, 2023
8.986
9.090
8.952
8.961
8,010,199
+0.01(+0.09%)
Mar 03, 2023
8.860
9.002
8.827
8.952
8,216,937
+0.13(+1.52%)
Mar 02, 2023
8.752
8.852
8.660
8.818
12,053,503
-0.03(-0.38%)
Mar 01, 2023
9.044
9.086
8.793
8.852
12,940,534
-0.23(-2.58%)
Feb 28, 2023
9.094
9.136
9.036
9.086
13,302,095
-0.02(-0.18%)
Feb 27, 2023
9.278
9.303
9.086
9.103
11,248,666
-0.08(-0.82%)
Feb 24, 2023
9.261
9.302
9.112
9.178
14,150,198
-0.18(-1.94%)
Feb 23, 2023
9.335
9.401
9.236
9.360
7,008,258
+0.06(+0.62%)
Feb 22, 2023
9.203
9.347
9.194
9.302
8,803,883
+0.11(+1.17%)
Feb 21, 2023
9.360
9.380
9.128
9.194
15,582,581
-0.22(-2.37%)
Feb 17, 2023
9.476
9.492
9.352
9.418
7,769,335
-0.07(-0.70%)
Feb 16, 2023
9.393
9.575
9.343
9.484
7,990,993
-0.01(-0.09%)
Feb 15, 2023
9.385
9.509
9.302
9.492
10,381,373
+0.06(+0.61%)
Feb 14, 2023
9.442
9.500
9.294
9.434
11,365,997
-0.02(-0.26%)
Feb 13, 2023
9.385
9.484
9.364
9.459
16,323,661
+0.07(+0.79%)
Feb 10, 2023
9.459
9.509
9.302
9.385
19,304,594
-0.09(-0.96%)
Feb 09, 2023
9.806
9.889
9.418
9.476
20,641,178
-0.22(-2.30%)
Feb 08, 2023
9.699
9.715
9.558
9.699
10,840,879
-0.01(-0.09%)
Feb 07, 2023
9.533
9.724
9.455
9.707
13,347,925
+0.19(+2.00%)
Feb 06, 2023
9.748
9.748
9.476
9.517
18,035,858
-0.37(-3.76%)
Feb 03, 2023
9.914
9.955
9.848
9.889
12,773,505
-0.15(-1.48%)
Feb 02, 2023
9.980
10.13
9.980
10.04
16,094,884
+0.16(+1.59%)
Feb 01, 2023
9.567
9.972
9.558
9.881
20,076,152
+0.29(+3.02%)
Jan 31, 2023
9.401
9.781
9.360
9.591
27,446,302
+0.26(+2.84%)
Jan 30, 2023
9.525
9.542
9.302
9.327
17,231,348
-0.23(-2.42%)
Jan 27, 2023
9.427
9.599
9.411
9.558
14,142,780
+0.15(+1.57%)
Jan 26, 2023
9.337
9.419
9.292
9.411
13,537,627
+0.10(+1.05%)
Jan 25, 2023
9.378
9.395
9.264
9.313
13,898,067
-0.10(-1.04%)
Jan 24, 2023
9.452
9.493
9.395
9.411
9,287,257
-0.07(-0.69%)
Jan 23, 2023
9.460
9.501
9.362
9.476
17,131,524
+0.04(+0.43%)
Jan 20, 2023
9.296
9.460
9.239
9.435
14,511,020
+0.13(+1.41%)
Jan 19, 2023
9.264
9.321
9.194
9.305
10,657,382
+0.01(+0.09%)
Jan 18, 2023
9.231
9.370
9.215
9.296
13,390,466
+0.12(+1.34%)
Jan 17, 2023
9.255
9.325
9.165
9.174
17,483,492
-0.07(-0.80%)
Jan 13, 2023
9.174
9.296
9.133
9.247
12,493,832
+0.02(+0.18%)
Jan 12, 2023
9.198
9.321
9.165
9.231
11,890,858
+0.11(+1.26%)
Jan 11, 2023
9.026
9.202
9.030
9.116
11,709,348
+0.13(+1.46%)
Jan 10, 2023
8.891
9.010
8.863
8.985
11,075,586
+0.09(+1.01%)
Jan 09, 2023
8.920
9.056
8.846
8.895
14,633,277
+0.02(+0.18%)
Jan 06, 2023
8.764
8.904
8.683
8.879
11,557,769
+0.19(+2.17%)
Jan 05, 2023
8.650
8.748
8.552
8.691
9,014,080
-0.01(-0.09%)
Jan 04, 2023
8.650
8.752
8.625
8.699
12,400,687
+0.14(+1.63%)
Jan 03, 2023
8.543
8.756
8.486
8.560
14,621,128
+0.09(+1.06%)
Dec 30, 2022
8.470
8.548
8.388
8.470
11,561,519
-0.11(-1.24%)
Dec 29, 2022
8.462
8.642
8.429
8.576
10,633,652
+0.16(+1.95%)
Dec 28, 2022
8.639
8.671
8.372
8.413
13,016,235
-0.23(-2.71%)
Dec 27, 2022
8.655
8.671
8.506
8.647
13,684,484
-0.02(-0.19%)
Dec 23, 2022
8.615
8.671
8.534
8.663
11,193,051
+0.05(+0.56%)
Dec 22, 2022
8.566
8.631
8.356
8.615
15,643,297
+0.06(+0.66%)
Dec 21, 2022
8.469
8.607
8.453
8.558
17,242,244
+0.20(+2.42%)
Dec 20, 2022
8.178
8.396
8.049
8.356
20,974,528
+0.12(+1.47%)
Dec 19, 2022
8.178
8.356
8.146
8.235
11,450,217
+0.03(+0.39%)
Dec 16, 2022
8.170
8.267
8.097
8.202
23,722,562
-0.08(-0.98%)
Dec 15, 2022
8.146
8.356
8.089
8.283
16,041,266
+0.08(+0.99%)
Dec 14, 2022
8.186
8.332
8.097
8.202
14,619,479
-0.02(-0.29%)
Dec 13, 2022
8.218
8.449
8.174
8.227
14,618,507
+0.21(+2.62%)
Dec 12, 2022
8.008
8.073
7.935
8.016
13,086,041
+0.01(+0.10%)
Dec 09, 2022
8.008
8.105
7.960
8.008
10,580,734
-0.02(-0.20%)
Dec 08, 2022
7.968
8.057
7.927
8.024
7,732,560
+0.07(+0.92%)
Dec 07, 2022
7.822
7.984
7.749
7.951
9,693,498
+0.11(+1.44%)
Dec 06, 2022
7.943
7.984
7.725
7.838
14,415,172
-0.11(-1.32%)
Dec 05, 2022
8.089
8.113
7.871
7.943
11,242,634
-0.15(-1.90%)
Dec 02, 2022
8.065
8.113
7.871
8.097
16,676,989
-0.05(-0.60%)
Dec 01, 2022
8.105
8.291
8.081
8.146
11,648,531
+0.06(+0.80%)
Nov 30, 2022
7.774
8.105
7.733
8.081
17,507,304
+0.23(+2.88%)
Nov 29, 2022
7.798
7.858
7.733
7.854
10,794,427
+0.06(+0.73%)
Nov 28, 2022
7.990
8.030
7.790
7.798
13,264,311
-0.21(-2.59%)
Nov 25, 2022
7.894
8.045
7.870
8.006
8,047,682
+0.14(+1.73%)
Nov 23, 2022
7.622
7.902
7.582
7.870
13,726,299
+0.28(+3.68%)
Nov 22, 2022
7.526
7.678
7.510
7.590
14,104,259
+0.08(+1.06%)
Nov 21, 2022
7.286
7.518
7.286
7.510
11,834,473
+0.22(+2.96%)
Nov 18, 2022
7.438
7.470
7.239
7.294
10,393,681
-0.07(-0.98%)
Nov 17, 2022
7.430
7.454
7.207
7.366
16,158,483
-0.19(-2.54%)
Nov 16, 2022
7.670
7.686
7.454
7.558
16,705,780
-0.10(-1.36%)
Nov 15, 2022
7.622
7.774
7.486
7.662
14,570,787
+0.18(+2.46%)
Nov 14, 2022
7.726
7.782
7.442
7.478
19,122,398
-0.22(-2.80%)
Nov 11, 2022
7.550
7.758
7.430
7.694
18,049,634
+0.14(+1.90%)
Nov 10, 2022
7.191
7.574
7.175
7.550
29,834,314
+0.66(+9.63%)
Nov 09, 2022
6.887
7.063
6.791
6.887
13,517,000
+0.05(+0.70%)
Nov 08, 2022
6.751
6.967
6.675
6.839
16,189,100
+0.10(+1.42%)
Nov 07, 2022
6.759
6.799
6.573
6.743
12,902,403
+0.07(+1.08%)
Nov 04, 2022
6.535
6.695
6.487
6.671
16,704,514
+0.24(+3.73%)
Nov 03, 2022
6.400
6.515
6.240
6.432
16,884,534
-0.09(-1.35%)
Nov 02, 2022
6.535
6.847
6.456
6.519
21,836,334
-0.05(-0.73%)
Nov 01, 2022
6.679
6.775
6.527
6.567
15,729,412
+0.00(+0.00%)
Oct 31, 2022
6.495
6.615
6.428
6.567
21,322,230
+0.03(+0.49%)
Oct 28, 2022
6.232
6.559
6.208
6.535
25,961,194
+0.33(+5.28%)
Oct 27, 2022
6.460
6.578
6.192
6.208
40,992,136
-0.02(-0.38%)
Oct 26, 2022
6.294
6.443
6.200
6.231
28,239,226
+0.01(+0.13%)
Oct 25, 2022
5.893
6.279
5.744
6.224
29,446,516
+0.23(+3.81%)
Oct 24, 2022
6.113
6.129
5.870
5.995
19,137,456
-0.09(-1.55%)
Oct 21, 2022
6.145
6.145
5.988
6.090
27,429,744
-0.07(-1.15%)
Oct 20, 2022
6.263
6.310
6.145
6.161
13,372,355
-0.06(-1.01%)
Oct 19, 2022
6.294
6.322
6.165
6.224
16,206,349
-0.14(-2.23%)
Oct 18, 2022
6.405
6.527
6.279
6.365
16,245,092
+0.10(+1.63%)
Oct 17, 2022
6.342
6.420
6.192
6.263
14,551,017
+0.06(+0.89%)
Oct 14, 2022
6.405
6.490
6.200
6.208
17,901,846
-0.12(-1.87%)
Oct 13, 2022
6.184
6.377
6.082
6.326
26,672,468
+0.03(+0.50%)
Oct 12, 2022
6.397
6.491
6.051
6.294
34,687,792
-0.13(-2.08%)
Oct 11, 2022
5.822
6.507
5.818
6.428
53,807,472
+0.63(+10.85%)
Oct 10, 2022
6.184
6.279
5.791
5.799
30,050,750
-0.39(-6.35%)
Oct 07, 2022
6.389
6.475
6.153
6.192
35,675,840
-0.26(-4.02%)
Oct 06, 2022
6.680
6.731
6.373
6.452
33,095,876
-0.24(-3.53%)
Oct 05, 2022
7.034
7.034
6.475
6.688
30,256,180
-0.48(-6.70%)
Oct 04, 2022
6.829
7.199
6.829
7.168
25,607,852
+0.46(+6.92%)
Oct 03, 2022
6.696
6.849
6.373
6.704
23,639,822
+0.08(+1.19%)
Sep 30, 2022
6.861
6.924
6.601
6.625
28,104,124
-0.20(-3.00%)
Sep 29, 2022
7.089
7.097
6.601
6.829
33,826,232
-0.33(-4.62%)
Sep 28, 2022
7.121
7.327
7.012
7.160
36,536,028
+0.11(+1.54%)
Sep 27, 2022
7.595
7.630
7.012
7.051
48,087,156
-0.42(-5.61%)
Sep 26, 2022
8.037
8.113
7.439
7.471
36,892,196
-0.62(-7.68%)
Sep 23, 2022
8.340
8.340
7.999
8.092
14,270,958
-0.27(-3.25%)
Sep 22, 2022
8.565
8.581
8.317
8.364
12,296,747
-0.20(-2.36%)
Sep 21, 2022
8.729
8.729
8.565
8.565
10,783,563
-0.12(-1.43%)
Sep 20, 2022
8.705
8.736
8.612
8.690
9,472,989
-0.06(-0.71%)
Sep 19, 2022
8.597
8.798
8.589
8.752
9,371,879
+0.02(+0.27%)
Sep 16, 2022
8.628
8.752
8.527
8.729
16,949,102
+0.04(+0.45%)
Sep 15, 2022
8.969
9.062
8.690
8.690
11,451,224
-0.28(-3.12%)
Sep 14, 2022
8.993
9.039
8.907
8.969
11,583,942
+0.00(+0.00%)
Sep 13, 2022
9.055
9.094
8.930
8.969
10,678,564
-0.23(-2.53%)
Sep 12, 2022
9.311
9.365
9.179
9.202
9,281,939
-0.05(-0.50%)
Sep 09, 2022
9.358
9.412
9.241
9.249
8,672,979
-0.09(-0.92%)
Sep 08, 2022
9.241
9.350
9.182
9.334
6,247,985
+0.08(+0.84%)
Sep 07, 2022
9.117
9.280
8.977
9.257
10,714,271
+0.13(+1.45%)
Sep 06, 2022
9.140
9.268
9.016
9.125
18,156,932
-0.02(-0.17%)
Sep 02, 2022
9.249
9.334
9.140
9.140
6,537,482
-0.05(-0.51%)
Sep 01, 2022
9.233
9.241
8.954
9.187
13,326,783
-0.09(-1.00%)
Aug 31, 2022
9.272
9.396
9.206
9.280
7,442,456
+0.01(+0.08%)
Aug 30, 2022
9.513
9.541
9.257
9.272
12,034,226
-0.19(-2.05%)
Aug 29, 2022
9.466
9.536
9.428
9.466
9,309,918
-0.05(-0.49%)
Aug 26, 2022
9.643
9.674
9.505
9.512
7,788,181
-0.12(-1.28%)
Aug 25, 2022
9.582
9.680
9.574
9.635
5,576,331
+0.10(+1.05%)
Aug 24, 2022
9.459
9.543
9.436
9.536
4,313,659
+0.06(+0.65%)
Aug 23, 2022
9.443
9.536
9.428
9.474
4,918,614
+0.08(+0.82%)
Aug 22, 2022
9.551
9.563
9.397
9.397
6,920,869
-0.22(-2.32%)
Aug 19, 2022
9.712
9.732
9.578
9.620
7,647,159
-0.13(-1.34%)
Aug 18, 2022
9.805
9.835
9.720
9.751
7,313,715
-0.03(-0.31%)
Aug 17, 2022
9.805
9.816
9.689
9.782
6,437,369
-0.06(-0.63%)
Aug 16, 2022
9.843
9.882
9.797
9.843
7,007,763
+0.01(+0.08%)
Aug 15, 2022
9.789
9.851
9.759
9.835
8,491,667
+0.01(+0.08%)
Aug 12, 2022
9.828
9.835
9.728
9.828
5,913,415
+0.08(+0.79%)
Aug 11, 2022
9.689
9.816
9.682
9.751
8,042,982
+0.11(+1.12%)
Aug 10, 2022
9.628
9.728
9.628
9.643
7,120,034
+0.08(+0.80%)
Aug 09, 2022
9.566
9.620
9.486
9.566
7,927,678
+0.02(+0.24%)
Aug 08, 2022
9.489
9.635
9.489
9.543
9,263,699
+0.12(+1.31%)
Aug 05, 2022
9.412
9.489
9.359
9.420
9,898,251
-0.05(-0.49%)
Aug 04, 2022
9.520
9.536
9.382
9.466
11,558,665
-0.05(-0.57%)
Aug 03, 2022
9.551
9.582
9.497
9.520
7,595,253
+0.06(+0.65%)
Aug 02, 2022
9.705
9.705
9.443
9.459
12,271,572
-0.28(-2.92%)
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
.