Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynex Capital (NY: DX )

11.90 -0.04 (-0.29%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.959 10.01 9.814 9.898 266,871 -0.08(-0.77%)
May 30, 2018 9.959 9.990 9.914 9.975 198,909 +0.03(+0.31%)
May 29, 2018 9.883 9.975 9.854 9.944 193,712 +0.06(+0.62%)
May 25, 2018 9.883 9.883 9.883 0 -0.02(-0.15%)
May 24, 2018 9.959 9.975 9.883 9.898 116,416 -0.09(-0.92%)
May 23, 2018 9.975 10.01 9.929 9.990 118,654 +0.00(+0.00%)
May 22, 2018 10.01 10.06 9.959 9.990 228,815 -0.02(-0.15%)
May 21, 2018 9.959 10.01 9.914 10.01 253,022 +0.08(+0.77%)
May 18, 2018 9.959 9.959 9.868 9.929 140,272 +0.02(+0.15%)
May 17, 2018 9.959 10.02 9.883 9.914 183,086 -0.03(-0.31%)
May 16, 2018 9.929 10.01 9.929 9.944 172,187 -0.02(-0.15%)
May 15, 2018 9.914 9.990 9.914 9.959 151,068 +0.05(+0.46%)
May 14, 2018 9.975 10.00 9.914 9.914 162,928 -0.06(-0.61%)
May 11, 2018 10.04 10.07 9.929 9.975 126,110 -0.06(-0.61%)
May 10, 2018 9.990 10.04 9.959 10.04 140,516 +0.06(+0.61%)
May 09, 2018 10.01 10.02 9.898 9.975 158,486 +0.00(+0.00%)
May 08, 2018 10.10 10.15 9.964 9.975 164,393 -0.14(-1.36%)
May 07, 2018 10.08 10.14 10.07 10.11 149,282 +0.03(+0.30%)
May 04, 2018 9.868 10.08 9.868 10.08 183,593 +0.18(+1.85%)
May 03, 2018 9.807 9.929 9.746 9.898 172,215 +0.09(+0.93%)
May 02, 2018 9.776 9.929 9.776 9.807 305,658 -0.24(-2.43%)
May 01, 2018 10.07 10.08 9.883 10.05 152,817 +0.00(+0.00%)
Apr 30, 2018 10.10 10.10 10.01 10.05 178,812 -0.02(-0.15%)
Apr 27, 2018 10.04 10.11 10.01 10.07 141,186 +0.06(+0.61%)
Apr 26, 2018 9.929 10.07 9.883 10.01 169,186 +0.06(+0.61%)
Apr 25, 2018 9.959 9.975 9.883 9.944 133,415 +0.00(+0.00%)
Apr 24, 2018 9.914 9.990 9.853 9.944 137,927 +0.03(+0.31%)
Apr 23, 2018 9.837 9.937 9.807 9.914 126,638 +0.12(+1.25%)
Apr 20, 2018 9.776 9.868 9.761 9.791 201,548 -0.02(-0.16%)
Apr 19, 2018 9.944 9.959 9.776 9.807 133,291 -0.14(-1.38%)
Apr 18, 2018 9.898 9.975 9.898 9.944 107,849 +0.05(+0.46%)
Apr 17, 2018 9.868 9.898 9.807 9.898 119,625 +0.05(+0.47%)
Apr 16, 2018 9.853 9.883 9.776 9.853 106,547 +0.05(+0.47%)
Apr 13, 2018 9.883 9.883 9.776 9.807 119,487 -0.05(-0.47%)
Apr 12, 2018 9.944 9.944 9.822 9.853 110,708 -0.06(-0.62%)
Apr 11, 2018 9.959 9.990 9.883 9.914 124,025 -0.06(-0.61%)
Apr 10, 2018 10.02 10.02 9.929 9.975 207,656 +0.03(+0.31%)
Apr 09, 2018 9.929 9.990 9.883 9.944 200,659 +0.06(+0.62%)
Apr 06, 2018 9.883 9.959 9.853 9.883 160,106 -0.02(-0.15%)
Apr 05, 2018 9.883 9.944 9.837 9.898 143,905 +0.05(+0.47%)
Apr 04, 2018 9.853 9.914 9.769 9.853 197,070 -0.08(-0.77%)
Apr 03, 2018 9.730 9.944 9.700 9.929 306,339 +0.20(+2.04%)
Apr 02, 2018 9.853 9.914 9.608 9.730 301,080 -0.12(-1.24%)
Mar 29, 2018 9.853 9.853 9.853 0 +0.12(+1.22%)
Mar 28, 2018 9.615 9.734 9.540 9.734 353,755 +0.09(+0.92%)
Mar 27, 2018 9.600 9.689 9.526 9.645 208,095 +0.07(+0.78%)
Mar 26, 2018 9.511 9.585 9.451 9.570 215,457 +0.12(+1.26%)
Mar 23, 2018 9.600 9.600 9.444 9.451 176,803 -0.10(-1.09%)
Mar 22, 2018 9.540 9.652 9.526 9.555 215,618 -0.01(-0.16%)
Mar 21, 2018 9.600 9.645 9.496 9.570 177,679 -0.01(-0.16%)
Mar 20, 2018 9.689 9.689 9.570 9.585 133,796 -0.09(-0.92%)
Mar 19, 2018 9.749 9.763 9.585 9.674 207,283 -0.10(-1.06%)
Mar 16, 2018 9.674 9.793 9.630 9.778 669,238 +0.13(+1.39%)
Mar 15, 2018 9.763 9.763 9.615 9.645 173,032 -0.12(-1.22%)
Mar 14, 2018 9.704 9.808 9.704 9.763 239,076 +0.09(+0.92%)
Mar 13, 2018 9.600 9.719 9.600 9.674 209,746 +0.09(+0.93%)
Mar 12, 2018 9.481 9.630 9.481 9.585 186,937 +0.13(+1.42%)
Mar 09, 2018 9.422 9.451 9.340 9.451 190,024 +0.06(+0.63%)
Mar 08, 2018 9.347 9.422 9.310 9.392 238,585 +0.06(+0.64%)
Mar 07, 2018 9.347 9.332 174,411 +0.06(+0.64%)
Mar 06, 2018 9.124 9.288 9.080 9.273 218,381 +0.13(+1.46%)
Mar 05, 2018 9.110 9.251 9.110 9.139 165,557 +0.03(+0.33%)
Mar 02, 2018 8.976 9.110 8.939 9.110 170,356 +0.07(+0.82%)
Mar 01, 2018 8.991 9.080 8.946 9.035 287,039 +0.09(+1.00%)
Feb 28, 2018 9.214 9.243 8.946 8.946 425,381 -0.27(-2.90%)
Feb 27, 2018 9.466 9.526 9.214 9.214 152,296 -0.28(-2.97%)
Feb 26, 2018 9.436 9.496 9.368 9.496 187,011 +0.09(+0.95%)
Feb 23, 2018 9.347 9.459 9.332 9.407 154,772 +0.13(+1.44%)
Feb 22, 2018 9.258 9.273 149,613 -0.10(-1.11%)
Feb 21, 2018 9.303 9.645 9.303 9.377 260,505 +0.04(+0.48%)
Feb 20, 2018 9.496 9.570 9.303 9.332 284,182 -0.15(-1.57%)
Feb 16, 2018 9.481 9.481 9.481 0 +0.01(+0.16%)
Feb 15, 2018 9.332 9.526 9.288 9.466 279,387 +0.21(+2.25%)
Feb 14, 2018 9.154 9.273 9.154 9.258 270,823 +0.06(+0.65%)
Feb 13, 2018 9.154 9.288 9.065 9.199 236,268 +0.01(+0.16%)
Feb 12, 2018 9.124 9.199 9.020 9.184 221,835 +0.07(+0.82%)
Feb 09, 2018 9.124 9.191 8.961 9.110 342,690 +0.01(+0.16%)
Feb 08, 2018 9.184 9.273 9.080 9.095 248,287 -0.07(-0.81%)
Feb 07, 2018 9.243 9.332 9.154 9.169 250,450 -0.07(-0.80%)
Feb 06, 2018 9.035 9.332 8.961 9.243 428,750 +0.01(+0.16%)
Feb 05, 2018 9.436 9.465 8.976 9.228 447,865 -0.25(-2.66%)
Feb 02, 2018 9.585 9.600 9.436 9.481 299,424 -0.12(-1.24%)
Feb 01, 2018 9.659 9.763 9.585 9.600 239,461 -0.06(-0.62%)
Jan 31, 2018 9.867 9.907 9.570 9.659 524,863 -0.13(-1.37%)
Jan 30, 2018 9.689 9.741 9.659 9.793 236,455 +0.04(+0.46%)
Jan 29, 2018 9.986 9.986 9.676 9.749 490,164 -0.25(-2.53%)
Jan 26, 2018 10.16 10.21 9.994 10.00 344,122 -0.19(-1.90%)
Jan 25, 2018 10.28 10.34 10.16 10.19 274,349 -0.10(-1.01%)
Jan 24, 2018 10.33 10.37 10.28 10.30 138,781 -0.01(-0.14%)
Jan 23, 2018 10.25 10.34 10.25 10.31 146,530 +0.06(+0.58%)
Jan 22, 2018 10.28 10.34 10.25 10.25 193,965 -0.04(-0.43%)
Jan 19, 2018 10.22 10.33 10.22 10.30 199,877 +0.07(+0.73%)
Jan 18, 2018 10.36 10.36 10.22 10.22 160,202 -0.15(-1.43%)
Jan 17, 2018 10.30 10.42 10.30 10.37 178,537 +0.10(+1.01%)
Jan 16, 2018 10.40 10.45 10.25 10.27 219,125 -0.10(-1.00%)
Jan 12, 2018 10.37 10.37 10.37 0 -0.04(-0.43%)
Jan 11, 2018 10.25 10.45 10.25 10.42 322,500 +0.12(+1.15%)
Jan 10, 2018 10.31 10.30 298,614 +0.04(+0.43%)
Jan 09, 2018 10.31 10.34 10.22 10.25 168,178 -0.07(-0.72%)
Jan 08, 2018 10.27 10.34 10.22 10.33 253,627 +0.04(+0.43%)
Jan 05, 2018 10.30 10.33 10.24 10.28 159,960 -0.01(-0.14%)
Jan 04, 2018 10.24 10.34 10.24 10.30 224,940 +0.06(+0.58%)
Jan 03, 2018 10.39 10.43 10.21 10.24 259,866 -0.10(-1.01%)
Jan 02, 2018 10.40 10.43 10.28 10.34 355,113 -0.07(-0.71%)
Dec 29, 2017 10.42 10.42 10.42 0 -0.13(-1.27%)
Dec 28, 2017 10.46 10.58 10.40 10.55 268,615 +0.13(+1.28%)
Dec 27, 2017 10.43 10.50 10.39 10.42 269,825 +0.01(+0.14%)
Dec 26, 2017 10.36 10.43 10.36 10.40 234,829 +0.06(+0.56%)
Dec 22, 2017 10.36 10.42 10.33 10.34 295,873 +0.00(+0.00%)
Dec 21, 2017 10.34 10.40 10.33 10.34 302,282 +0.06(+0.56%)
Dec 20, 2017 10.26 10.36 10.23 10.29 231,611 +0.06(+0.57%)
Dec 19, 2017 10.48 10.48 10.23 10.23 538,562 -0.22(-2.08%)
Dec 18, 2017 10.52 10.63 10.45 10.45 487,671 -0.07(-0.69%)
Dec 15, 2017 10.42 10.61 10.42 10.52 2,919,916 +0.12(+1.11%)
Dec 14, 2017 10.48 10.51 10.40 10.40 507,833 -0.03(-0.28%)
Dec 13, 2017 10.39 10.50 10.39 10.43 399,948 +0.03(+0.28%)
Dec 12, 2017 10.40 10.52 10.39 10.40 204,859 +0.03(+0.28%)
Dec 11, 2017 10.39 10.55 10.37 10.37 362,337 +0.01(+0.14%)
Dec 08, 2017 10.34 10.40 10.27 10.36 154,680 +0.00(+0.00%)
Dec 07, 2017 10.37 10.43 10.33 230,158 +0.00(+0.00%)
Dec 06, 2017 10.40 10.43 10.33 10.37 385,382 +0.01(+0.14%)
Dec 05, 2017 10.42 10.43 10.33 10.36 251,466 -0.04(-0.42%)
Dec 04, 2017 10.39 10.49 10.39 10.40 222,869 +0.03(+0.28%)
Dec 01, 2017 10.37 10.42 10.23 10.37 213,241 +0.00(+0.00%)
Nov 30, 2017 10.43 10.46 10.34 10.37 287,060 +0.00(+0.00%)
Nov 29, 2017 10.36 10.45 10.34 10.37 327,232 +0.03(+0.28%)
Nov 28, 2017 10.37 10.43 10.30 10.34 204,026 -0.03(-0.28%)
Nov 27, 2017 10.48 10.49 10.37 10.37 164,226 -0.07(-0.69%)
Nov 24, 2017 10.50 10.55 10.45 10.45 212,119 -0.01(-0.14%)
Nov 22, 2017 10.42 10.50 10.40 10.46 205,423 +0.06(+0.56%)
Nov 21, 2017 10.30 10.42 10.30 10.40 264,290 +0.10(+0.98%)
Nov 20, 2017 10.19 10.30 10.17 10.30 201,530 +0.14(+1.43%)
Nov 17, 2017 10.07 10.19 10.07 10.16 222,220 +0.04(+0.43%)
Nov 16, 2017 10.06 10.16 10.06 10.11 104,965 +0.06(+0.58%)
Nov 15, 2017 10.07 10.08 9.954 10.06 219,052 +0.00(+0.00%)
Nov 14, 2017 9.983 10.07 9.968 10.06 146,456 +0.06(+0.58%)
Nov 13, 2017 10.01 10.03 9.939 9.997 153,728 -0.03(-0.29%)
Nov 10, 2017 10.13 10.16 10.03 10.03 160,601 -0.09(-0.86%)
Nov 09, 2017 10.06 10.14 10.06 10.11 213,501 +0.00(+0.00%)
Nov 08, 2017 10.06 10.11 9.997 10.11 180,240 +0.04(+0.43%)
Nov 07, 2017 10.01 10.11 10.01 10.07 262,103 +0.04(+0.43%)
Nov 06, 2017 10.17 10.17 10.01 10.03 351,821 -0.14(-1.42%)
Nov 03, 2017 10.14 10.21 10.10 10.17 181,950 +0.00(+0.00%)
Nov 02, 2017 10.39 10.39 10.07 10.17 356,915 -0.19(-1.82%)
Nov 01, 2017 10.14 10.40 10.13 10.36 322,712 +0.22(+2.14%)
Oct 31, 2017 10.24 10.24 10.11 10.14 386,052 -0.06(-0.57%)
Oct 30, 2017 10.32 10.32 10.17 10.20 184,698 -0.10(-0.99%)
Oct 27, 2017 10.27 10.32 10.10 10.30 312,962 +0.09(+0.85%)
Oct 26, 2017 10.43 10.43 10.21 10.21 189,487 -0.19(-1.81%)
Oct 25, 2017 10.49 10.49 10.33 10.40 236,782 -0.10(-0.97%)
Oct 24, 2017 10.53 10.56 10.48 10.50 345,531 -0.03(-0.28%)
Oct 23, 2017 10.65 10.66 10.48 10.53 200,908 -0.13(-1.22%)
Oct 20, 2017 10.72 10.72 10.64 10.66 293,515 +0.00(+0.00%)
Oct 19, 2017 10.59 10.69 10.58 10.66 290,893 +0.01(+0.14%)
Oct 18, 2017 10.66 10.69 10.61 10.65 259,772 +0.01(+0.14%)
Oct 17, 2017 10.63 10.69 10.59 10.63 148,081 -0.03(-0.27%)
Oct 16, 2017 10.68 10.72 10.66 10.66 288,255 +0.03(+0.27%)
Oct 13, 2017 10.61 10.69 10.58 10.63 484,889 +0.04(+0.41%)
Oct 12, 2017 10.53 10.61 10.49 10.59 230,765 +0.04(+0.41%)
Oct 11, 2017 10.45 10.62 10.43 10.55 454,356 +0.12(+1.11%)
Oct 10, 2017 10.43 10.48 10.36 10.43 309,026 +0.07(+0.70%)
Oct 09, 2017 10.29 10.36 10.29 10.36 217,639 +0.07(+0.70%)
Oct 06, 2017 10.39 10.39 10.29 10.29 146,060 -0.10(-0.98%)
Oct 05, 2017 10.39 10.43 10.37 10.39 158,622 +0.03(+0.28%)
Oct 04, 2017 10.37 10.40 10.33 10.36 187,132 +0.00(+0.00%)
Oct 03, 2017 10.36 10.43 10.34 10.36 196,699 +0.01(+0.14%)
Oct 02, 2017 10.26 10.37 10.20 10.34 481,850 +0.07(+0.70%)
Sep 29, 2017 10.30 10.48 10.27 10.27 517,581 -0.03(-0.27%)
Sep 28, 2017 10.24 10.30 10.22 10.30 299,884 +0.04(+0.41%)
Sep 27, 2017 10.19 10.26 351,336 +0.03(+0.28%)
Sep 26, 2017 10.19 10.30 10.19 10.23 425,698 +0.04(+0.42%)
Sep 25, 2017 10.23 10.23 10.16 10.19 213,363 -0.01(-0.14%)
Sep 22, 2017 10.17 10.23 10.15 10.20 191,630 +0.04(+0.42%)
Sep 21, 2017 10.17 10.20 10.15 10.16 181,276 +0.00(+0.00%)
Sep 20, 2017 10.15 10.20 10.13 10.16 187,867 +0.01(+0.14%)
Sep 19, 2017 10.15 10.20 10.15 10.15 199,495 +0.00(+0.00%)
Sep 18, 2017 10.15 10.23 10.07 10.15 263,645 +0.03(+0.28%)
Sep 15, 2017 10.06 10.13 10.02 10.12 548,940 +0.07(+0.70%)
Sep 14, 2017 10.02 10.07 9.990 10.05 126,015 +0.01(+0.14%)
Sep 13, 2017 10.10 10.13 10.02 10.03 156,544 -0.06(-0.56%)
Sep 12, 2017 10.06 10.16 10.06 10.09 214,872 +0.00(+0.00%)
Sep 11, 2017 10.03 10.10 10.02 10.09 176,630 +0.08(+0.85%)
Sep 08, 2017 9.962 10.03 9.962 10.00 161,216 +0.00(+0.00%)
Sep 07, 2017 9.976 10.03 9.947 10.00 144,478 +0.04(+0.43%)
Sep 06, 2017 9.990 10.05 9.919 9.962 194,418 -0.03(-0.28%)
Sep 05, 2017 10.19 10.19 9.947 9.990 288,969 -0.18(-1.81%)
Sep 01, 2017 10.10 10.17 10.09 10.17 179,857 +0.07(+0.70%)
Aug 31, 2017 10.03 10.12 10.03 10.10 194,901 +0.07(+0.70%)
Aug 30, 2017 10.00 10.09 9.991 10.03 122,327 +0.01(+0.14%)
Aug 29, 2017 10.10 10.12 10.02 10.02 145,784 -0.08(-0.84%)
Aug 28, 2017 10.10 10.13 10.09 10.10 179,139 -0.01(-0.14%)
Aug 25, 2017 10.13 10.17 10.09 10.12 92,991 -0.03(-0.28%)
Aug 24, 2017 10.16 10.16 10.10 10.15 93,161 +0.01(+0.14%)
Aug 23, 2017 10.10 10.21 10.10 10.13 191,739 +0.00(+0.00%)
Aug 22, 2017 10.09 10.17 10.09 10.13 221,396 +0.04(+0.42%)
Aug 21, 2017 10.02 10.10 10.00 10.09 153,955 +0.03(+0.28%)
Aug 18, 2017 9.976 10.07 9.976 10.06 203,809 +0.00(+0.00%)
Aug 17, 2017 10.12 10.20 10.06 10.06 304,300 -0.06(-0.56%)
Aug 16, 2017 10.12 10.15 10.09 10.12 156,301 -0.01(-0.14%)
Aug 15, 2017 10.03 10.13 10.02 10.13 247,825 +0.08(+0.84%)
Aug 14, 2017 10.06 10.12 10.02 10.05 191,277 +0.03(+0.28%)
Aug 11, 2017 9.919 10.07 9.919 10.02 260,711 -0.03(-0.28%)
Aug 10, 2017 10.07 10.10 10.02 10.05 228,812 -0.04(-0.42%)
Aug 09, 2017 10.05 10.10 10.03 10.09 254,501 +0.03(+0.28%)
Aug 08, 2017 10.06 10.12 10.00 10.06 229,916 +0.00(+0.00%)
Aug 07, 2017 10.05 10.13 9.976 10.06 244,852 +0.01(+0.14%)
Aug 04, 2017 10.10 10.10 9.976 10.05 266,410 -0.04(-0.42%)
Aug 03, 2017 10.17 10.19 10.03 10.09 500,521 -0.08(-0.83%)
Aug 02, 2017 9.834 10.19 9.750 10.17 681,043 +0.40(+4.05%)
Aug 01, 2017 9.778 9.792 9.721 9.778 211,120 +0.01(+0.14%)
Jul 31, 2017 9.665 9.785 9.608 9.764 326,210 +0.11(+1.17%)
Jul 28, 2017 9.735 9.764 9.608 9.651 292,186 -0.10(-1.01%)
Jul 27, 2017 9.707 9.764 9.663 9.750 183,227 +0.04(+0.44%)
Jul 26, 2017 9.622 9.707 9.622 9.707 176,363 +0.08(+0.88%)
Jul 25, 2017 9.679 9.735 9.608 9.622 201,739 -0.04(-0.44%)
Jul 24, 2017 9.750 9.764 9.637 9.665 157,767 -0.06(-0.58%)
Jul 21, 2017 9.735 9.764 9.637 9.721 224,013 +0.06(+0.58%)
Jul 20, 2017 9.651 9.707 9.608 9.665 127,207 +0.01(+0.15%)
Jul 19, 2017 9.594 9.679 9.552 9.651 171,532 +0.06(+0.59%)
Jul 18, 2017 9.707 9.707 9.552 9.594 259,015 -0.14(-1.45%)
Jul 17, 2017 9.792 9.806 9.707 9.735 206,755 -0.06(-0.58%)
Jul 14, 2017 9.665 9.792 9.637 9.792 406,451 +0.14(+1.46%)
Jul 13, 2017 9.679 9.707 9.608 9.651 172,174 -0.03(-0.29%)
Jul 12, 2017 9.721 9.820 9.651 9.679 183,437 +0.01(+0.15%)
Jul 11, 2017 9.637 9.735 9.552 9.665 241,625 +0.03(+0.29%)
Jul 10, 2017 9.721 9.721 9.552 9.637 326,083 -0.10(-1.02%)
Jul 07, 2017 9.806 9.820 9.637 9.735 204,683 -0.06(-0.58%)
Jul 06, 2017 9.834 9.834 9.750 9.792 269,870 -0.10(-1.00%)
Jul 05, 2017 9.877 9.933 9.806 9.891 262,939 +0.01(+0.14%)
Jul 03, 2017 9.792 9.919 9.778 9.877 280,211 +0.10(+1.01%)
Jun 30, 2017 9.819 9.847 9.750 9.778 334,745 -0.04(-0.42%)
Jun 29, 2017 9.805 9.833 9.709 9.819 291,567 +0.01(+0.14%)
Jun 28, 2017 9.778 9.833 9.681 9.805 311,932 +0.06(+0.57%)
Jun 27, 2017 9.874 9.888 9.750 9.750 315,193 -0.11(-1.12%)
Jun 26, 2017 9.833 9.902 9.750 9.860 257,534 +0.03(+0.28%)
Jun 23, 2017 9.778 9.833 9.723 9.833 378,505 +0.08(+0.85%)
Jun 22, 2017 9.723 9.812 9.723 9.750 156,484 +0.01(+0.14%)
Jun 21, 2017 9.847 9.902 9.737 9.737 185,852 -0.10(-0.98%)
Jun 20, 2017 9.888 9.916 9.792 9.833 174,893 -0.07(-0.70%)
Jun 19, 2017 9.916 9.927 9.833 9.902 233,120 -0.01(-0.14%)
Jun 16, 2017 9.668 9.916 9.668 9.916 600,902 +0.19(+1.98%)
Jun 15, 2017 9.695 9.744 9.668 9.723 145,475 +0.01(+0.14%)
Jun 14, 2017 9.709 9.737 9.600 9.709 183,432 +0.03(+0.28%)
Jun 13, 2017 9.668 9.737 9.619 9.681 210,243 -0.01(-0.14%)
Jun 12, 2017 9.613 9.792 9.613 9.695 374,008 +0.07(+0.72%)
Jun 09, 2017 9.475 9.647 9.475 9.626 325,393 +0.15(+1.60%)
Jun 08, 2017 9.365 9.516 9.365 9.475 252,041 +0.12(+1.33%)
Jun 07, 2017 9.502 9.516 9.351 9.351 339,786 -0.15(-1.59%)
Jun 06, 2017 9.447 9.544 9.365 9.502 177,319 +0.04(+0.44%)
Jun 05, 2017 9.585 9.599 9.461 9.461 121,600 -0.17(-1.72%)
Jun 02, 2017 9.585 9.709 9.557 9.626 316,117 +0.08(+0.87%)
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.