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

Dynex Capital (NY: DX )

12.39 -0.36 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2021 13.43 13.51 13.41 13.50 285,779 +0.07(+0.51%)
May 27, 2021 13.49 13.51 13.41 13.43 629,860 +0.03(+0.26%)
May 26, 2021 13.37 13.43 13.29 13.39 537,096 +0.10(+0.73%)
May 25, 2021 13.50 13.57 13.30 13.30 579,289 -0.21(-1.53%)
May 24, 2021 13.52 13.54 13.43 13.50 418,709 +0.00(+0.00%)
May 21, 2021 13.51 13.54 13.47 13.50 453,399 +0.01(+0.05%)
May 20, 2021 13.52 13.58 13.44 13.50 721,988 -0.02(-0.15%)
May 19, 2021 13.50 13.56 13.35 13.52 666,653 +0.01(+0.05%)
May 18, 2021 13.45 13.63 13.43 13.51 732,366 +0.08(+0.56%)
May 17, 2021 13.24 13.46 13.20 13.44 669,162 +0.19(+1.45%)
May 14, 2021 13.24 13.28 13.17 13.24 609,756 +0.13(+0.99%)
May 13, 2021 12.91 13.24 12.91 13.11 616,063 +0.24(+1.86%)
May 12, 2021 13.32 13.43 12.80 12.87 1,043,162 -0.47(-3.55%)
May 11, 2021 13.51 13.56 13.25 13.35 719,951 -0.28(-2.06%)
May 10, 2021 13.80 13.83 13.62 13.63 598,244 -0.17(-1.24%)
May 07, 2021 13.79 13.90 13.76 13.80 544,923 -0.05(-0.35%)
May 06, 2021 13.88 13.88 13.68 13.85 521,042 +0.01(+0.10%)
May 05, 2021 13.84 13.88 13.65 13.83 627,559 +0.10(+0.70%)
May 04, 2021 13.91 13.91 13.63 13.74 587,618 -0.12(-0.84%)
May 03, 2021 13.92 14.00 13.85 13.85 564,471 +0.00(+0.00%)
Apr 30, 2021 13.78 13.89 13.78 13.85 700,480 +0.05(+0.35%)
Apr 29, 2021 13.68 13.84 13.68 13.81 731,828 +0.14(+1.05%)
Apr 28, 2021 13.46 13.71 13.45 13.66 752,839 +0.24(+1.79%)
Apr 27, 2021 13.38 13.52 13.37 13.42 618,725 +0.07(+0.51%)
Apr 26, 2021 13.45 13.49 13.33 13.35 524,947 -0.03(-0.21%)
Apr 23, 2021 13.33 13.44 13.33 13.38 585,143 +0.09(+0.67%)
Apr 22, 2021 13.42 13.47 13.29 13.29 560,547 -0.13(-0.97%)
Apr 21, 2021 13.32 13.46 13.21 13.42 536,414 -0.01(-0.10%)
Apr 20, 2021 13.41 13.44 13.20 13.44 839,690 -0.01(-0.10%)
Apr 19, 2021 13.62 13.62 13.38 13.45 744,580 -0.09(-0.65%)
Apr 16, 2021 13.39 13.57 13.39 13.54 704,101 +0.15(+1.12%)
Apr 15, 2021 13.40 13.42 13.20 13.39 765,309 +0.01(+0.05%)
Apr 14, 2021 13.35 13.48 13.29 13.38 484,087 +0.03(+0.20%)
Apr 13, 2021 13.29 13.40 13.18 13.35 639,587 +0.08(+0.56%)
Apr 12, 2021 13.15 13.28 13.11 13.28 451,393 +0.16(+1.19%)
Apr 09, 2021 13.22 13.23 13.11 13.12 338,033 -0.07(-0.57%)
Apr 08, 2021 13.10 13.20 13.04 13.20 380,788 +0.11(+0.83%)
Apr 07, 2021 13.11 13.14 13.02 13.09 353,420 +0.00(+0.00%)
Apr 06, 2021 13.07 13.16 13.05 13.09 433,593 +0.04(+0.31%)
Apr 05, 2021 13.01 13.08 12.96 13.05 522,436 +0.09(+0.68%)
Apr 01, 2021 12.88 12.96 12.82 12.96 690,010 +0.06(+0.48%)
Mar 31, 2021 12.92 13.01 12.86 12.90 734,094 -0.03(-0.21%)
Mar 30, 2021 12.69 13.00 12.69 12.92 697,741 +0.23(+1.82%)
Mar 29, 2021 12.73 12.87 12.69 12.69 612,519 -0.10(-0.80%)
Mar 26, 2021 12.71 12.79 12.67 12.79 499,784 +0.14(+1.08%)
Mar 25, 2021 12.60 12.75 12.41 12.66 432,971 +0.11(+0.87%)
Mar 24, 2021 12.62 12.92 12.55 12.55 571,092 -0.01(-0.05%)
Mar 23, 2021 12.69 12.82 12.52 12.56 493,612 -0.16(-1.23%)
Mar 22, 2021 12.64 12.74 12.56 12.71 588,318 +0.07(+0.59%)
Mar 19, 2021 12.73 12.89 12.62 12.64 1,538,836 -0.09(-0.70%)
Mar 18, 2021 12.82 12.93 12.69 12.73 762,956 -0.14(-1.05%)
Mar 17, 2021 12.74 12.88 12.52 12.86 665,021 +0.08(+0.64%)
Mar 16, 2021 12.83 12.90 12.75 12.78 575,207 -0.06(-0.47%)
Mar 15, 2021 12.65 12.89 12.62 12.84 779,369 +0.23(+1.82%)
Mar 12, 2021 12.47 12.73 12.47 12.61 797,829 +0.14(+1.14%)
Mar 11, 2021 12.58 12.62 12.40 12.47 724,696 -0.04(-0.32%)
Mar 10, 2021 12.40 12.56 12.36 12.51 848,726 +0.06(+0.49%)
Mar 09, 2021 12.48 12.52 12.31 12.45 1,397,391 +0.17(+1.38%)
Mar 08, 2021 12.19 12.50 12.10 12.28 1,531,770 +0.26(+2.20%)
Mar 05, 2021 12.49 12.54 11.70 12.02 3,286,354 -0.36(-2.90%)
Mar 04, 2021 12.55 12.68 12.27 12.37 3,809,877 -0.57(-4.39%)
Mar 03, 2021 13.00 13.21 12.94 12.94 708,254 -0.04(-0.31%)
Mar 02, 2021 12.88 13.04 12.79 12.98 389,799 +0.11(+0.84%)
Mar 01, 2021 12.94 13.13 12.78 12.88 472,946 +0.14(+1.12%)
Feb 26, 2021 12.67 12.88 12.58 12.73 604,653 +0.09(+0.70%)
Feb 25, 2021 12.85 13.02 12.57 12.65 579,171 -0.20(-1.58%)
Feb 24, 2021 12.73 12.92 12.70 12.85 462,163 +0.18(+1.39%)
Feb 23, 2021 12.79 12.81 12.48 12.67 449,028 -0.11(-0.85%)
Feb 22, 2021 12.77 12.92 12.73 12.78 586,595 +0.01(+0.05%)
Feb 19, 2021 12.65 12.86 12.65 12.77 510,061 +0.16(+1.29%)
Feb 18, 2021 12.69 12.75 12.53 12.61 704,953 -0.02(-0.16%)
Feb 17, 2021 12.75 12.83 12.57 12.63 555,691 -0.11(-0.90%)
Feb 16, 2021 12.56 12.87 12.52 12.75 1,122,910 +0.26(+2.10%)
Feb 12, 2021 12.48 12.58 12.39 12.48 557,523 +0.05(+0.38%)
Feb 11, 2021 12.37 12.55 12.30 12.44 363,555 +0.05(+0.43%)
Feb 10, 2021 12.42 12.53 12.33 12.38 504,085 -0.03(-0.27%)
Feb 09, 2021 12.35 12.43 12.25 12.42 523,098 +0.07(+0.54%)
Feb 08, 2021 12.43 12.52 12.22 12.35 781,409 -0.05(-0.38%)
Feb 05, 2021 12.15 12.42 12.09 12.40 1,013,395 +0.30(+2.50%)
Feb 04, 2021 12.11 12.29 11.99 12.09 1,152,428 +0.13(+1.07%)
Feb 03, 2021 12.09 12.18 11.95 11.97 945,328 -0.14(-1.17%)
Feb 02, 2021 12.03 12.11 11.90 12.11 767,116 +0.16(+1.35%)
Feb 01, 2021 12.19 12.19 11.77 11.95 1,495,528 -0.18(-1.50%)
Jan 29, 2021 12.21 12.29 12.11 12.13 2,786,130 -0.47(-3.73%)
Jan 28, 2021 12.44 12.72 12.40 12.60 883,593 +0.20(+1.63%)
Jan 27, 2021 12.40 12.50 12.21 12.40 629,022 -0.10(-0.81%)
Jan 26, 2021 12.49 12.55 12.41 12.50 506,135 +0.08(+0.65%)
Jan 25, 2021 12.30 12.58 12.24 12.42 366,630 +0.03(+0.27%)
Jan 22, 2021 12.32 12.41 12.21 12.38 574,639 -0.03(-0.22%)
Jan 21, 2021 12.31 12.50 12.25 12.41 622,547 +0.09(+0.76%)
Jan 20, 2021 12.06 12.32 12.04 12.32 447,096 +0.26(+2.16%)
Jan 19, 2021 12.02 12.09 11.91 12.06 479,032 +0.10(+0.84%)
Jan 15, 2021 11.87 12.04 11.80 11.96 370,201 +0.08(+0.67%)
Jan 14, 2021 11.80 11.96 11.74 11.88 385,045 +0.14(+1.19%)
Jan 13, 2021 11.78 11.79 11.67 11.74 229,165 -0.01(-0.06%)
Jan 12, 2021 11.72 11.76 11.64 11.74 333,174 +0.05(+0.40%)
Jan 11, 2021 11.80 11.88 11.67 11.70 369,475 -0.10(-0.85%)
Jan 08, 2021 11.79 11.80 11.64 11.80 305,454 +0.03(+0.23%)
Jan 07, 2021 11.72 11.86 11.62 11.77 355,098 +0.08(+0.69%)
Jan 06, 2021 11.67 11.82 11.60 11.69 516,409 +0.11(+0.98%)
Jan 05, 2021 11.71 11.79 11.53 11.58 649,239 -0.15(-1.31%)
Jan 04, 2021 11.92 11.94 11.62 11.73 619,359 -0.15(-1.24%)
Dec 31, 2020 11.88 11.88 11.88 337,234 +0.16(+1.37%)
Dec 30, 2020 11.68 11.86 11.62 11.72 337,234 +0.04(+0.34%)
Dec 29, 2020 11.79 11.84 11.62 11.68 347,851 -0.10(-0.85%)
Dec 28, 2020 11.89 12.02 11.77 11.78 335,639 -0.05(-0.39%)
Dec 24, 2020 11.89 11.93 11.73 11.82 137,739 -0.06(-0.51%)
Dec 23, 2020 11.78 12.01 11.74 11.88 329,322 +0.13(+1.08%)
Dec 22, 2020 11.85 11.85 11.68 11.76 473,282 -0.09(-0.73%)
Dec 21, 2020 11.94 12.00 11.73 11.84 617,939 -0.15(-1.22%)
Dec 18, 2020 11.96 12.09 11.85 11.99 1,990,997 -0.03(-0.28%)
Dec 17, 2020 12.01 12.06 11.95 12.02 546,708 +0.03(+0.28%)
Dec 16, 2020 12.19 12.19 11.95 11.99 506,126 -0.17(-1.36%)
Dec 15, 2020 12.12 12.20 12.04 12.16 455,774 +0.10(+0.82%)
Dec 14, 2020 12.03 12.08 11.96 12.06 463,802 +0.07(+0.61%)
Dec 11, 2020 11.99 12.04 11.90 11.98 305,393 -0.03(-0.22%)
Dec 10, 2020 12.08 12.08 11.84 12.01 449,551 +0.03(+0.28%)
Dec 09, 2020 12.11 12.16 11.88 11.98 582,327 -0.06(-0.50%)
Dec 08, 2020 11.91 12.06 11.82 12.04 461,057 +0.23(+1.91%)
Dec 07, 2020 11.96 11.96 11.76 11.81 440,025 -0.13(-1.11%)
Dec 04, 2020 11.82 11.95 11.81 11.94 448,503 +0.13(+1.12%)
Dec 03, 2020 11.79 11.84 11.71 11.81 291,832 +0.05(+0.45%)
Dec 02, 2020 11.72 11.85 11.69 11.76 373,551 +0.03(+0.28%)
Dec 01, 2020 11.80 11.94 11.67 11.72 463,815 +0.06(+0.51%)
Nov 30, 2020 11.86 11.87 11.60 11.67 741,799 -0.21(-1.73%)
Nov 27, 2020 11.82 11.92 11.72 11.87 153,526 +0.09(+0.79%)
Nov 25, 2020 12.00 12.00 11.72 11.78 348,567 -0.13(-1.11%)
Nov 24, 2020 11.92 12.00 11.76 11.91 511,321 +0.26(+2.22%)
Nov 23, 2020 11.69 11.84 11.64 11.65 447,356 +0.02(+0.17%)
Nov 20, 2020 11.64 11.86 11.61 11.63 398,535 -0.03(-0.28%)
Nov 19, 2020 11.72 11.72 11.38 11.67 712,527 -0.02(-0.17%)
Nov 18, 2020 11.94 12.08 11.69 11.69 726,664 -0.11(-0.95%)
Nov 17, 2020 11.70 11.88 11.69 11.80 548,075 +0.00(+0.00%)
Nov 16, 2020 11.76 11.94 11.65 11.80 668,700 +0.18(+1.53%)
Nov 13, 2020 11.50 11.69 11.50 11.62 345,662 +0.18(+1.61%)
Nov 12, 2020 11.53 11.53 11.31 11.44 343,797 -0.16(-1.36%)
Nov 11, 2020 11.72 11.72 11.36 11.59 421,491 -0.12(-1.07%)
Nov 10, 2020 11.21 11.87 11.20 11.72 733,910 +0.61(+5.44%)
Nov 09, 2020 11.26 11.46 11.11 11.11 765,348 +0.11(+0.96%)
Nov 06, 2020 11.03 11.11 10.96 11.01 417,136 +0.02(+0.18%)
Nov 05, 2020 10.98 11.08 10.95 10.99 320,509 +0.05(+0.42%)
Nov 04, 2020 10.96 11.13 10.78 10.94 262,970 -0.01(-0.12%)
Nov 03, 2020 11.08 11.10 10.87 10.96 316,096 -0.03(-0.30%)
Nov 02, 2020 10.94 10.99 10.80 10.99 316,164 +0.22(+2.01%)
Oct 30, 2020 11.05 11.14 10.71 10.77 594,909 -0.30(-2.73%)
Oct 29, 2020 10.93 11.13 10.76 11.07 960,581 +0.20(+1.81%)
Oct 28, 2020 10.57 10.96 10.52 10.88 1,097,464 +0.36(+3.38%)
Oct 27, 2020 10.42 10.60 10.36 10.52 447,926 +0.15(+1.46%)
Oct 26, 2020 10.46 10.47 10.19 10.37 442,815 -0.16(-1.56%)
Oct 23, 2020 10.50 10.64 10.42 10.53 414,247 +0.09(+0.82%)
Oct 22, 2020 10.44 10.51 10.36 10.45 311,518 +0.06(+0.57%)
Oct 21, 2020 10.40 10.47 10.29 10.39 372,725 +0.01(+0.06%)
Oct 20, 2020 10.46 10.53 10.37 10.38 400,938 -0.01(-0.13%)
Oct 19, 2020 10.57 10.57 10.39 10.40 466,432 -0.05(-0.44%)
Oct 16, 2020 10.40 10.51 10.34 10.44 240,259 +0.02(+0.19%)
Oct 15, 2020 10.46 10.51 10.38 10.42 270,884 -0.08(-0.81%)
Oct 14, 2020 10.44 10.54 10.41 10.51 473,764 +0.06(+0.56%)
Oct 13, 2020 10.42 10.50 10.40 10.45 203,453 -0.03(-0.31%)
Oct 12, 2020 10.49 10.53 10.38 10.48 241,582 -0.01(-0.12%)
Oct 09, 2020 10.69 10.70 10.46 10.49 346,819 -0.12(-1.11%)
Oct 08, 2020 10.36 10.66 10.34 10.61 516,526 +0.32(+3.11%)
Oct 07, 2020 10.30 10.35 10.21 10.29 363,995 +0.07(+0.70%)
Oct 06, 2020 10.27 10.47 10.20 10.22 397,057 -0.03(-0.32%)
Oct 05, 2020 10.20 10.29 10.17 10.25 290,733 +0.08(+0.77%)
Oct 02, 2020 9.770 10.21 9.770 10.17 473,925 +0.20(+2.03%)
Oct 01, 2020 9.940 9.972 9.803 9.972 384,775 +0.05(+0.53%)
Sep 30, 2020 9.914 10.06 9.868 9.920 288,188 +0.01(+0.07%)
Sep 29, 2020 10.19 10.21 9.835 9.914 409,466 -0.27(-2.63%)
Sep 28, 2020 9.992 10.30 9.992 10.18 480,567 +0.22(+2.23%)
Sep 25, 2020 9.822 9.985 9.777 9.959 375,491 +0.09(+0.93%)
Sep 24, 2020 9.972 10.01 9.470 9.868 1,332,659 -0.15(-1.50%)
Sep 23, 2020 10.27 10.36 10.01 10.02 967,229 -0.20(-1.92%)
Sep 22, 2020 10.31 10.36 10.17 10.21 485,875 -0.03(-0.25%)
Sep 21, 2020 10.41 10.41 10.15 10.24 722,373 -0.29(-2.76%)
Sep 18, 2020 10.41 10.56 10.31 10.53 1,444,864 +0.19(+1.88%)
Sep 17, 2020 10.33 10.50 10.21 10.34 620,569 -0.05(-0.50%)
Sep 16, 2020 10.25 10.45 10.21 10.39 383,699 +0.19(+1.90%)
Sep 15, 2020 10.21 10.30 10.16 10.19 255,037 +0.01(+0.13%)
Sep 14, 2020 9.961 10.20 9.851 10.18 571,618 +0.34(+3.42%)
Sep 11, 2020 10.03 10.05 9.729 9.845 857,086 -0.17(-1.68%)
Sep 10, 2020 10.21 10.21 9.994 10.01 564,811 -0.17(-1.65%)
Sep 09, 2020 10.17 10.32 10.17 10.18 362,732 +0.09(+0.90%)
Sep 08, 2020 10.00 10.21 9.851 10.09 498,329 +0.07(+0.71%)
Sep 04, 2020 10.04 10.15 9.754 10.02 431,635 +0.00(+0.00%)
Sep 03, 2020 10.19 10.25 9.981 10.02 324,711 -0.17(-1.71%)
Sep 02, 2020 10.29 10.31 10.10 10.19 314,513 -0.07(-0.69%)
Sep 01, 2020 10.28 10.36 10.18 10.27 281,567 +0.02(+0.19%)
Aug 31, 2020 10.34 10.34 10.16 10.25 422,481 -0.09(-0.88%)
Aug 28, 2020 10.24 10.36 10.16 10.34 390,821 +0.16(+1.52%)
Aug 27, 2020 10.23 10.40 10.06 10.18 408,708 -0.12(-1.13%)
Aug 26, 2020 10.36 10.36 10.25 10.30 366,098 -0.05(-0.44%)
Aug 25, 2020 10.48 10.54 10.14 10.34 526,324 -0.10(-0.93%)
Aug 24, 2020 10.25 10.51 10.16 10.44 440,697 +0.25(+2.41%)
Aug 21, 2020 10.30 10.32 10.16 10.19 384,328 -0.09(-0.88%)
Aug 20, 2020 10.24 10.43 10.17 10.28 382,142 +0.01(+0.13%)
Aug 19, 2020 10.25 10.37 10.19 10.27 546,004 +0.03(+0.25%)
Aug 18, 2020 10.27 10.32 10.16 10.25 421,195 -0.02(-0.19%)
Aug 17, 2020 10.43 10.47 10.23 10.27 613,806 -0.02(-0.19%)
Aug 14, 2020 10.06 10.32 9.951 10.28 399,008 +0.22(+2.23%)
Aug 13, 2020 9.778 10.15 9.778 10.06 876,893 +0.26(+2.62%)
Aug 12, 2020 9.810 9.945 9.712 9.803 408,287 -0.01(-0.07%)
Aug 11, 2020 10.09 10.23 9.739 9.810 452,351 -0.19(-1.86%)
Aug 10, 2020 9.887 10.16 9.842 9.996 479,433 +0.15(+1.56%)
Aug 07, 2020 9.656 9.842 9.585 9.842 356,302 +0.15(+1.59%)
Aug 06, 2020 9.791 9.900 9.666 9.688 259,327 -0.04(-0.40%)
Aug 05, 2020 9.643 9.810 9.643 9.727 380,386 +0.13(+1.34%)
Aug 04, 2020 9.733 9.771 9.412 9.598 501,544 -0.19(-1.97%)
Aug 03, 2020 9.880 9.891 9.669 9.791 662,776 -0.12(-1.23%)
Jul 31, 2020 9.880 10.01 9.695 9.913 535,388 +0.02(+0.19%)
Jul 30, 2020 10.07 10.07 9.836 9.893 758,043 -0.20(-1.97%)
Jul 29, 2020 9.932 10.14 9.868 10.09 1,013,299 +0.30(+3.01%)
Jul 28, 2020 9.688 9.868 9.688 9.797 236,638 +0.03(+0.33%)
Jul 27, 2020 9.624 9.842 9.611 9.765 483,945 +0.08(+0.79%)
Jul 24, 2020 9.868 9.927 9.688 9.688 333,857 -0.12(-1.24%)
Jul 23, 2020 10.05 10.05 9.771 9.810 594,965 -0.18(-1.80%)
Jul 22, 2020 9.784 9.990 9.694 9.990 533,747 +0.24(+2.43%)
Jul 21, 2020 9.530 9.752 9.479 9.752 518,095 +0.32(+3.44%)
Jul 20, 2020 9.447 9.555 9.332 9.428 412,734 -0.07(-0.74%)
Jul 17, 2020 9.542 9.699 9.466 9.498 460,583 -0.03(-0.33%)
Jul 16, 2020 9.332 9.542 9.294 9.530 439,219 +0.11(+1.15%)
Jul 15, 2020 9.135 9.466 9.078 9.421 590,298 +0.41(+4.59%)
Jul 14, 2020 8.741 9.052 8.703 9.008 472,703 +0.32(+3.66%)
Jul 13, 2020 8.804 8.874 8.683 8.690 354,993 -0.04(-0.51%)
Jul 10, 2020 8.588 8.734 8.467 8.734 266,918 +0.10(+1.18%)
Jul 09, 2020 8.849 8.849 8.537 8.633 404,628 -0.23(-2.58%)
Jul 08, 2020 8.728 8.874 8.690 8.862 278,142 +0.11(+1.31%)
Jul 07, 2020 8.842 8.893 8.722 8.747 402,793 -0.08(-0.87%)
Jul 06, 2020 8.906 9.014 8.728 8.823 510,141 +0.08(+0.87%)
Jul 02, 2020 9.141 9.141 8.728 8.747 423,170 -0.20(-2.27%)
Jul 01, 2020 9.065 9.262 8.932 8.951 443,433 -0.15(-1.61%)
Jun 30, 2020 9.027 9.183 8.925 9.097 428,686 +0.08(+0.85%)
Jun 29, 2020 8.912 9.091 8.741 9.021 447,157 +0.20(+2.31%)
Jun 26, 2020 8.932 9.021 8.429 8.817 808,772 -0.24(-2.67%)
Jun 25, 2020 8.766 9.065 8.728 9.059 519,693 +0.29(+3.26%)
Jun 24, 2020 8.849 8.932 8.499 8.773 1,071,061 -0.28(-3.09%)
Jun 23, 2020 9.071 9.262 8.817 9.052 656,576 -0.01(-0.07%)
Jun 22, 2020 9.033 9.110 8.912 9.059 501,014 -0.06(-0.63%)
Jun 19, 2020 9.250 9.390 9.021 9.116 1,048,809 -0.08(-0.90%)
Jun 18, 2020 9.136 9.281 9.060 9.199 408,986 -0.04(-0.48%)
Jun 17, 2020 9.281 9.350 9.148 9.243 482,474 +0.08(+0.83%)
Jun 16, 2020 9.457 9.489 8.839 9.167 539,099 +0.13(+1.39%)
Jun 15, 2020 8.751 9.281 8.511 9.041 739,018 +0.16(+1.85%)
Jun 12, 2020 8.871 8.972 8.455 8.877 576,702 +0.41(+4.84%)
Jun 11, 2020 8.669 8.852 8.177 8.467 1,100,021 -0.57(-6.35%)
Jun 10, 2020 9.583 9.583 8.761 9.041 789,982 -0.42(-4.40%)
Jun 09, 2020 9.653 9.804 9.388 9.457 781,201 -0.47(-4.70%)
Jun 08, 2020 9.457 10.04 9.457 9.924 781,209 +0.76(+8.25%)
Jun 05, 2020 9.319 9.741 9.066 9.167 1,074,100 +0.13(+1.39%)
Jun 04, 2020 8.581 9.129 8.556 9.041 646,517 +0.44(+5.05%)
Jun 03, 2020 8.430 8.707 8.354 8.606 478,036 +0.29(+3.49%)
Jun 02, 2020 8.379 8.448 8.247 8.316 279,028 +0.04(+0.46%)
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.