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

Dynex Capital (NY: DX )

11.79 +0.02 (+0.13%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 26, 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 9.852 9.897 9.708 9.792 269,784 -0.08(-0.77%)
May 30, 2018 9.852 9.882 9.807 9.867 201,080 +0.03(+0.31%)
May 29, 2018 9.776 9.867 9.748 9.837 195,827 +0.06(+0.62%)
May 25, 2018 9.776 9.776 9.776 0 -0.02(-0.15%)
May 24, 2018 9.852 9.867 9.777 9.792 117,686 -0.09(-0.92%)
May 23, 2018 9.867 9.897 9.822 9.882 119,949 +0.00(+0.00%)
May 22, 2018 9.897 9.950 9.852 9.882 231,312 -0.02(-0.15%)
May 21, 2018 9.852 9.897 9.807 9.897 255,784 +0.08(+0.77%)
May 18, 2018 9.852 9.852 9.761 9.822 141,803 +0.02(+0.15%)
May 17, 2018 9.852 9.912 9.776 9.807 185,084 -0.03(-0.31%)
May 16, 2018 9.822 9.897 9.822 9.837 174,067 -0.02(-0.15%)
May 15, 2018 9.807 9.882 9.807 9.852 152,717 +0.05(+0.46%)
May 14, 2018 9.867 9.896 9.807 9.807 164,706 -0.06(-0.61%)
May 11, 2018 9.928 9.958 9.822 9.867 127,487 -0.06(-0.61%)
May 10, 2018 9.882 9.928 9.852 9.928 142,050 +0.06(+0.61%)
May 09, 2018 9.897 9.912 9.792 9.867 160,216 +0.00(+0.00%)
May 08, 2018 9.988 10.04 9.856 9.867 166,187 -0.14(-1.36%)
May 07, 2018 9.973 10.03 9.958 10.00 150,912 +0.03(+0.30%)
May 04, 2018 9.761 9.973 9.761 9.973 185,597 +0.18(+1.85%)
May 03, 2018 9.701 9.822 9.640 9.792 174,095 +0.09(+0.93%)
May 02, 2018 9.671 9.822 9.671 9.701 308,995 -0.24(-2.43%)
May 01, 2018 9.958 9.973 9.776 9.943 154,486 +0.00(+0.00%)
Apr 30, 2018 9.988 9.988 9.897 9.943 180,763 -0.02(-0.15%)
Apr 27, 2018 9.928 10.00 9.897 9.958 142,727 +0.06(+0.61%)
Apr 26, 2018 9.822 9.958 9.776 9.897 171,032 +0.06(+0.61%)
Apr 25, 2018 9.852 9.867 9.776 9.837 134,871 +0.00(+0.00%)
Apr 24, 2018 9.807 9.882 9.746 9.837 139,433 +0.03(+0.31%)
Apr 23, 2018 9.731 9.829 9.701 9.807 128,020 +0.12(+1.25%)
Apr 20, 2018 9.671 9.761 9.656 9.686 203,748 -0.02(-0.16%)
Apr 19, 2018 9.837 9.852 9.671 9.701 134,745 -0.14(-1.38%)
Apr 18, 2018 9.792 9.867 9.792 9.837 109,026 +0.05(+0.46%)
Apr 17, 2018 9.761 9.792 9.701 9.792 120,930 +0.05(+0.47%)
Apr 16, 2018 9.746 9.776 9.671 9.746 107,710 +0.05(+0.47%)
Apr 13, 2018 9.776 9.776 9.671 9.701 120,791 -0.05(-0.47%)
Apr 12, 2018 9.837 9.837 9.716 9.746 111,917 -0.06(-0.62%)
Apr 11, 2018 9.852 9.882 9.776 9.807 125,378 -0.06(-0.61%)
Apr 10, 2018 9.912 9.912 9.822 9.867 209,923 +0.03(+0.31%)
Apr 09, 2018 9.822 9.882 9.776 9.837 202,849 +0.06(+0.62%)
Apr 06, 2018 9.776 9.852 9.746 9.776 161,853 -0.02(-0.15%)
Apr 05, 2018 9.776 9.837 9.731 9.792 145,476 +0.05(+0.47%)
Apr 04, 2018 9.746 9.807 9.663 9.746 199,221 -0.08(-0.77%)
Apr 03, 2018 9.625 9.837 9.595 9.822 309,683 +0.20(+2.04%)
Apr 02, 2018 9.746 9.807 9.504 9.625 304,367 -0.12(-1.24%)
Mar 29, 2018 9.746 9.746 9.746 0 +0.12(+1.22%)
Mar 28, 2018 9.511 9.629 9.437 9.629 357,616 +0.09(+0.92%)
Mar 27, 2018 9.496 9.584 9.423 9.540 210,366 +0.07(+0.78%)
Mar 26, 2018 9.408 9.482 9.349 9.467 217,808 +0.12(+1.26%)
Mar 23, 2018 9.496 9.496 9.342 9.349 178,733 -0.10(-1.09%)
Mar 22, 2018 9.437 9.548 9.423 9.452 217,971 -0.01(-0.16%)
Mar 21, 2018 9.496 9.540 9.393 9.467 179,618 -0.01(-0.16%)
Mar 20, 2018 9.584 9.584 9.467 9.482 135,256 -0.09(-0.92%)
Mar 19, 2018 9.643 9.658 9.482 9.570 209,546 -0.10(-1.06%)
Mar 16, 2018 9.570 9.687 9.526 9.673 676,543 +0.13(+1.39%)
Mar 15, 2018 9.658 9.658 9.511 9.540 174,921 -0.12(-1.22%)
Mar 14, 2018 9.599 9.702 9.599 9.658 241,685 +0.09(+0.92%)
Mar 13, 2018 9.496 9.614 9.496 9.570 212,035 +0.09(+0.93%)
Mar 12, 2018 9.379 9.526 9.379 9.482 188,977 +0.13(+1.42%)
Mar 09, 2018 9.320 9.349 9.239 9.349 192,098 +0.06(+0.63%)
Mar 08, 2018 9.246 9.320 9.210 9.290 241,189 +0.06(+0.64%)
Mar 07, 2018 9.246 9.232 176,314 +0.06(+0.64%)
Mar 06, 2018 9.026 9.188 8.982 9.173 220,764 +0.13(+1.46%)
Mar 05, 2018 9.011 9.151 9.011 9.041 167,364 +0.03(+0.33%)
Mar 02, 2018 8.879 9.011 8.842 9.011 172,215 +0.07(+0.82%)
Mar 01, 2018 8.894 8.982 8.849 8.938 290,172 +0.09(+1.00%)
Feb 28, 2018 9.114 9.143 8.849 8.849 430,024 -0.26(-2.90%)
Feb 27, 2018 9.364 9.423 9.114 9.114 153,958 -0.28(-2.97%)
Feb 26, 2018 9.335 9.393 9.267 9.393 189,052 +0.09(+0.95%)
Feb 23, 2018 9.246 9.357 9.232 9.305 156,461 +0.13(+1.44%)
Feb 22, 2018 9.158 9.173 151,246 -0.10(-1.11%)
Feb 21, 2018 9.202 9.540 9.202 9.276 263,348 +0.04(+0.48%)
Feb 20, 2018 9.393 9.467 9.202 9.232 287,284 -0.15(-1.57%)
Feb 16, 2018 9.379 9.379 9.379 0 +0.01(+0.16%)
Feb 15, 2018 9.232 9.423 9.188 9.364 282,437 +0.21(+2.25%)
Feb 14, 2018 9.055 9.173 9.055 9.158 273,779 +0.06(+0.65%)
Feb 13, 2018 9.055 9.188 8.967 9.099 238,847 +0.01(+0.16%)
Feb 12, 2018 9.026 9.099 8.923 9.085 224,256 +0.07(+0.82%)
Feb 09, 2018 9.026 9.092 8.864 9.011 346,431 +0.01(+0.16%)
Feb 08, 2018 9.085 9.173 8.982 8.996 250,997 -0.07(-0.81%)
Feb 07, 2018 9.143 9.232 9.055 9.070 253,184 -0.07(-0.80%)
Feb 06, 2018 8.938 9.232 8.864 9.143 433,430 +0.01(+0.16%)
Feb 05, 2018 9.335 9.363 8.879 9.129 452,753 -0.25(-2.66%)
Feb 02, 2018 9.482 9.496 9.335 9.379 302,692 -0.12(-1.24%)
Feb 01, 2018 9.555 9.658 9.482 9.496 242,075 -0.06(-0.62%)
Jan 31, 2018 9.761 9.800 9.467 9.555 530,592 -0.13(-1.37%)
Jan 30, 2018 9.584 9.636 9.555 9.687 239,036 +0.04(+0.46%)
Jan 29, 2018 9.878 9.878 9.571 9.643 495,514 -0.25(-2.53%)
Jan 26, 2018 10.05 10.10 9.886 9.893 347,878 -0.19(-1.90%)
Jan 25, 2018 10.17 10.23 10.05 10.08 277,343 -0.10(-1.01%)
Jan 24, 2018 10.22 10.26 10.17 10.19 140,296 -0.01(-0.14%)
Jan 23, 2018 10.14 10.23 10.14 10.20 148,130 +0.06(+0.58%)
Jan 22, 2018 10.17 10.23 10.14 10.14 196,082 -0.04(-0.43%)
Jan 19, 2018 10.11 10.22 10.11 10.19 202,059 +0.07(+0.73%)
Jan 18, 2018 10.25 10.25 10.11 10.11 161,950 -0.15(-1.43%)
Jan 17, 2018 10.19 10.30 10.19 10.26 180,486 +0.10(+1.01%)
Jan 16, 2018 10.29 10.33 10.14 10.16 221,517 -0.10(-1.00%)
Jan 12, 2018 10.26 10.26 10.26 0 -0.04(-0.43%)
Jan 11, 2018 10.14 10.33 10.14 10.30 326,020 +0.12(+1.15%)
Jan 10, 2018 10.20 10.19 301,873 +0.04(+0.43%)
Jan 09, 2018 10.20 10.23 10.11 10.14 170,014 -0.07(-0.72%)
Jan 08, 2018 10.16 10.23 10.11 10.22 256,395 +0.04(+0.43%)
Jan 05, 2018 10.19 10.22 10.13 10.17 161,706 -0.01(-0.14%)
Jan 04, 2018 10.13 10.23 10.13 10.19 227,395 +0.06(+0.58%)
Jan 03, 2018 10.28 10.32 10.10 10.13 262,703 -0.10(-1.01%)
Jan 02, 2018 10.29 10.32 10.17 10.23 358,989 -0.07(-0.71%)
Dec 29, 2017 10.30 10.30 10.30 0 -0.13(-1.27%)
Dec 28, 2017 10.35 10.47 10.29 10.44 271,547 +0.13(+1.28%)
Dec 27, 2017 10.32 10.39 10.28 10.30 272,770 +0.01(+0.14%)
Dec 26, 2017 10.25 10.32 10.25 10.29 237,392 +0.06(+0.56%)
Dec 22, 2017 10.25 10.30 10.22 10.23 299,103 +0.00(+0.00%)
Dec 21, 2017 10.23 10.29 10.22 10.23 305,582 +0.06(+0.56%)
Dec 20, 2017 10.15 10.25 10.12 10.18 234,139 +0.06(+0.57%)
Dec 19, 2017 10.36 10.36 10.12 10.12 544,440 -0.22(-2.08%)
Dec 18, 2017 10.41 10.51 10.33 10.33 492,994 -0.07(-0.69%)
Dec 15, 2017 10.30 10.49 10.30 10.41 2,951,787 +0.11(+1.11%)
Dec 14, 2017 10.36 10.40 10.29 10.29 513,376 -0.03(-0.28%)
Dec 13, 2017 10.28 10.39 10.28 10.32 404,313 +0.03(+0.28%)
Dec 12, 2017 10.29 10.41 10.28 10.29 207,095 +0.03(+0.28%)
Dec 11, 2017 10.28 10.43 10.26 10.26 366,292 +0.01(+0.14%)
Dec 08, 2017 10.23 10.29 10.16 10.25 156,368 +0.00(+0.00%)
Dec 07, 2017 10.26 10.32 10.22 232,670 +0.00(+0.00%)
Dec 06, 2017 10.29 10.32 10.22 10.26 389,588 +0.01(+0.14%)
Dec 05, 2017 10.30 10.32 10.22 10.25 254,210 -0.04(-0.42%)
Dec 04, 2017 10.28 10.38 10.28 10.29 225,302 +0.03(+0.28%)
Dec 01, 2017 10.26 10.30 10.12 10.26 215,569 +0.00(+0.00%)
Nov 30, 2017 10.32 10.35 10.23 10.26 290,193 +0.00(+0.00%)
Nov 29, 2017 10.25 10.33 10.23 10.26 330,804 +0.03(+0.28%)
Nov 28, 2017 10.26 10.32 10.19 10.23 206,253 -0.03(-0.28%)
Nov 27, 2017 10.36 10.38 10.26 10.26 166,018 -0.07(-0.69%)
Nov 24, 2017 10.39 10.43 10.33 10.33 214,435 -0.01(-0.14%)
Nov 22, 2017 10.30 10.39 10.29 10.35 207,665 +0.06(+0.56%)
Nov 21, 2017 10.19 10.30 10.19 10.29 267,175 +0.10(+0.99%)
Nov 20, 2017 10.08 10.19 10.06 10.19 203,729 +0.14(+1.43%)
Nov 17, 2017 9.961 10.08 9.961 10.05 224,645 +0.04(+0.43%)
Nov 16, 2017 9.946 10.05 9.946 10.00 106,111 +0.06(+0.58%)
Nov 15, 2017 9.961 9.975 9.846 9.946 221,443 +0.00(+0.00%)
Nov 14, 2017 9.875 9.961 9.860 9.946 148,054 +0.06(+0.58%)
Nov 13, 2017 9.903 9.918 9.832 9.889 155,406 -0.03(-0.29%)
Nov 10, 2017 10.02 10.05 9.918 9.918 162,354 -0.09(-0.86%)
Nov 09, 2017 9.946 10.03 9.946 10.00 215,832 +0.00(+0.00%)
Nov 08, 2017 9.946 10.00 9.889 10.00 182,207 +0.04(+0.43%)
Nov 07, 2017 9.903 10.01 9.903 9.961 264,964 +0.04(+0.43%)
Nov 06, 2017 10.06 10.06 9.903 9.918 355,662 -0.14(-1.42%)
Nov 03, 2017 10.03 10.10 9.995 10.06 183,936 +0.00(+0.00%)
Nov 02, 2017 10.28 10.28 9.961 10.06 360,811 -0.19(-1.82%)
Nov 01, 2017 10.03 10.29 10.02 10.25 326,234 +0.21(+2.14%)
Oct 31, 2017 10.13 10.13 10.00 10.03 390,266 -0.06(-0.57%)
Oct 30, 2017 10.20 10.20 10.06 10.09 186,714 -0.10(-0.98%)
Oct 27, 2017 10.16 10.20 9.989 10.19 316,379 +0.09(+0.85%)
Oct 26, 2017 10.32 10.32 10.10 10.10 191,555 -0.19(-1.81%)
Oct 25, 2017 10.38 10.38 10.22 10.29 239,367 -0.10(-0.97%)
Oct 24, 2017 10.42 10.45 10.36 10.39 349,302 -0.03(-0.27%)
Oct 23, 2017 10.53 10.55 10.36 10.42 203,101 -0.13(-1.22%)
Oct 20, 2017 10.61 10.61 10.52 10.55 296,719 +0.00(+0.00%)
Oct 19, 2017 10.48 10.57 10.46 10.55 294,068 +0.01(+0.14%)
Oct 18, 2017 10.55 10.58 10.49 10.53 262,608 +0.01(+0.14%)
Oct 17, 2017 10.52 10.58 10.48 10.52 149,697 -0.03(-0.27%)
Oct 16, 2017 10.56 10.61 10.54 10.55 291,402 +0.03(+0.27%)
Oct 13, 2017 10.49 10.58 10.46 10.52 490,182 +0.04(+0.41%)
Oct 12, 2017 10.42 10.49 10.38 10.48 233,284 +0.04(+0.41%)
Oct 11, 2017 10.33 10.51 10.32 10.43 459,316 +0.11(+1.11%)
Oct 10, 2017 10.32 10.36 10.25 10.32 312,399 +0.07(+0.70%)
Oct 09, 2017 10.18 10.25 10.18 10.25 220,014 +0.07(+0.70%)
Oct 06, 2017 10.28 10.28 10.18 10.18 147,655 -0.10(-0.98%)
Oct 05, 2017 10.28 10.32 10.26 10.28 160,353 +0.03(+0.28%)
Oct 04, 2017 10.26 10.29 10.22 10.25 189,175 +0.00(+0.00%)
Oct 03, 2017 10.25 10.32 10.23 10.25 198,846 +0.01(+0.14%)
Oct 02, 2017 10.15 10.26 10.09 10.23 487,109 +0.07(+0.70%)
Sep 29, 2017 10.19 10.36 10.16 10.16 523,231 -0.03(-0.27%)
Sep 28, 2017 10.13 10.19 10.11 10.19 303,157 +0.04(+0.41%)
Sep 27, 2017 10.08 10.15 355,171 +0.03(+0.28%)
Sep 26, 2017 10.08 10.19 10.08 10.12 430,345 +0.04(+0.42%)
Sep 25, 2017 10.12 10.12 10.05 10.08 215,692 -0.01(-0.14%)
Sep 22, 2017 10.06 10.12 10.04 10.09 193,722 +0.04(+0.42%)
Sep 21, 2017 10.06 10.09 10.04 10.05 183,255 +0.00(+0.00%)
Sep 20, 2017 10.04 10.09 10.02 10.05 189,918 +0.01(+0.14%)
Sep 19, 2017 10.04 10.09 10.04 10.04 201,673 +0.00(+0.00%)
Sep 18, 2017 10.04 10.12 9.966 10.04 266,522 +0.03(+0.28%)
Sep 15, 2017 9.952 10.02 9.910 10.01 554,932 +0.07(+0.70%)
Sep 14, 2017 9.910 9.966 9.882 9.938 127,391 +0.01(+0.14%)
Sep 13, 2017 9.994 10.02 9.910 9.924 158,252 -0.06(-0.56%)
Sep 12, 2017 9.952 10.05 9.952 9.980 217,217 +0.00(+0.00%)
Sep 11, 2017 9.924 9.994 9.910 9.980 178,558 +0.08(+0.85%)
Sep 08, 2017 9.854 9.924 9.854 9.896 162,976 +0.00(+0.00%)
Sep 07, 2017 9.868 9.924 9.840 9.896 146,055 +0.04(+0.43%)
Sep 06, 2017 9.882 9.938 9.812 9.854 196,540 -0.03(-0.28%)
Sep 05, 2017 10.08 10.08 9.840 9.882 292,123 -0.18(-1.81%)
Sep 01, 2017 9.994 10.06 9.980 10.06 181,820 +0.07(+0.70%)
Aug 31, 2017 9.924 10.01 9.924 9.994 197,029 +0.07(+0.70%)
Aug 30, 2017 9.896 9.980 9.883 9.924 123,662 +0.01(+0.14%)
Aug 29, 2017 9.994 10.01 9.910 9.910 147,375 -0.08(-0.84%)
Aug 28, 2017 9.994 10.02 9.980 9.994 181,094 -0.01(-0.14%)
Aug 25, 2017 10.02 10.06 9.980 10.01 94,006 -0.03(-0.28%)
Aug 24, 2017 10.05 10.05 9.994 10.04 94,177 +0.01(+0.14%)
Aug 23, 2017 9.994 10.10 9.994 10.02 193,832 +0.00(+0.00%)
Aug 22, 2017 9.980 10.06 9.980 10.02 223,812 +0.04(+0.42%)
Aug 21, 2017 9.910 9.994 9.896 9.980 155,635 +0.03(+0.28%)
Aug 18, 2017 9.868 9.959 9.868 9.952 206,033 +0.00(+0.00%)
Aug 17, 2017 10.01 10.09 9.952 9.952 307,621 -0.06(-0.56%)
Aug 16, 2017 10.01 10.04 9.980 10.01 158,007 -0.01(-0.14%)
Aug 15, 2017 9.924 10.02 9.910 10.02 250,530 +0.08(+0.84%)
Aug 14, 2017 9.952 10.01 9.910 9.938 193,365 +0.03(+0.28%)
Aug 11, 2017 9.812 9.966 9.812 9.910 263,557 -0.03(-0.28%)
Aug 10, 2017 9.966 9.994 9.910 9.938 231,309 -0.04(-0.42%)
Aug 09, 2017 9.938 9.994 9.924 9.980 257,279 +0.03(+0.28%)
Aug 08, 2017 9.952 10.01 9.896 9.952 232,426 +0.00(+0.00%)
Aug 07, 2017 9.938 10.02 9.868 9.952 247,525 +0.01(+0.14%)
Aug 04, 2017 9.994 9.994 9.868 9.938 269,318 -0.04(-0.42%)
Aug 03, 2017 10.06 10.08 9.924 9.980 505,984 -0.08(-0.83%)
Aug 02, 2017 9.728 10.08 9.644 10.06 688,477 +0.39(+4.05%)
Aug 01, 2017 9.672 9.686 9.616 9.672 213,424 +0.01(+0.14%)
Jul 31, 2017 9.560 9.679 9.505 9.658 329,771 +0.11(+1.17%)
Jul 28, 2017 9.630 9.658 9.505 9.546 295,376 -0.10(-1.01%)
Jul 27, 2017 9.602 9.658 9.559 9.644 185,227 +0.04(+0.44%)
Jul 26, 2017 9.519 9.602 9.519 9.602 178,288 +0.08(+0.88%)
Jul 25, 2017 9.574 9.630 9.505 9.519 203,941 -0.04(-0.44%)
Jul 24, 2017 9.644 9.658 9.532 9.560 159,489 -0.06(-0.58%)
Jul 21, 2017 9.630 9.658 9.532 9.616 226,458 +0.06(+0.58%)
Jul 20, 2017 9.546 9.602 9.505 9.560 128,595 +0.01(+0.15%)
Jul 19, 2017 9.491 9.574 9.449 9.546 173,405 +0.06(+0.59%)
Jul 18, 2017 9.602 9.603 9.449 9.491 261,843 -0.14(-1.45%)
Jul 17, 2017 9.686 9.700 9.602 9.630 209,012 -0.06(-0.58%)
Jul 14, 2017 9.560 9.686 9.532 9.686 410,888 +0.14(+1.46%)
Jul 13, 2017 9.574 9.602 9.505 9.546 174,053 -0.03(-0.29%)
Jul 12, 2017 9.616 9.714 9.546 9.574 185,439 +0.01(+0.15%)
Jul 11, 2017 9.532 9.630 9.449 9.560 244,263 +0.03(+0.29%)
Jul 10, 2017 9.616 9.616 9.449 9.532 329,643 -0.10(-1.02%)
Jul 07, 2017 9.700 9.714 9.532 9.630 206,917 -0.06(-0.58%)
Jul 06, 2017 9.728 9.728 9.644 9.686 272,815 -0.10(-1.00%)
Jul 05, 2017 9.770 9.826 9.700 9.784 265,809 +0.01(+0.14%)
Jul 03, 2017 9.686 9.812 9.672 9.770 283,270 +0.10(+1.01%)
Jun 30, 2017 9.713 9.740 9.645 9.672 338,399 -0.04(-0.42%)
Jun 29, 2017 9.700 9.727 9.604 9.713 294,750 +0.01(+0.14%)
Jun 28, 2017 9.672 9.727 9.577 9.700 315,337 +0.05(+0.56%)
Jun 27, 2017 9.768 9.781 9.645 9.645 318,633 -0.11(-1.12%)
Jun 26, 2017 9.727 9.795 9.645 9.754 260,345 +0.03(+0.28%)
Jun 23, 2017 9.672 9.727 9.618 9.727 382,636 +0.08(+0.85%)
Jun 22, 2017 9.618 9.706 9.618 9.645 158,193 +0.01(+0.14%)
Jun 21, 2017 9.740 9.795 9.631 9.631 187,881 -0.10(-0.98%)
Jun 20, 2017 9.781 9.809 9.686 9.727 176,802 -0.07(-0.70%)
Jun 19, 2017 9.809 9.820 9.727 9.795 235,665 -0.01(-0.14%)
Jun 16, 2017 9.563 9.809 9.563 9.809 607,461 +0.19(+1.98%)
Jun 15, 2017 9.591 9.638 9.563 9.618 147,063 +0.01(+0.14%)
Jun 14, 2017 9.604 9.631 9.497 9.604 185,434 +0.03(+0.28%)
Jun 13, 2017 9.563 9.631 9.516 9.577 212,538 -0.01(-0.14%)
Jun 12, 2017 9.509 9.686 9.509 9.591 378,090 +0.07(+0.72%)
Jun 09, 2017 9.373 9.543 9.373 9.522 328,945 +0.15(+1.60%)
Jun 08, 2017 9.264 9.413 9.264 9.373 254,792 +0.12(+1.33%)
Jun 07, 2017 9.400 9.413 9.250 9.250 343,494 -0.15(-1.59%)
Jun 06, 2017 9.345 9.441 9.264 9.400 179,254 +0.04(+0.44%)
Jun 05, 2017 9.482 9.495 9.359 9.359 122,927 -0.16(-1.72%)
Jun 02, 2017 9.482 9.604 9.454 9.522 319,568 +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.