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

Dynex Capital (NY: DX )

12.20 +0.20 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 9.451 9.640 9.191 9.321 661,246 -0.31(-3.18%)
Apr 29, 2020 9.633 9.887 9.314 9.627 917,680 +0.40(+4.30%)
Apr 28, 2020 9.041 9.412 8.813 9.230 709,767 +0.40(+4.50%)
Apr 27, 2020 8.637 9.028 8.513 8.832 409,351 +0.20(+2.26%)
Apr 24, 2020 8.722 8.735 8.422 8.637 660,630 -0.12(-1.41%)
Apr 23, 2020 8.813 9.086 8.728 8.761 374,024 -0.07(-0.81%)
Apr 22, 2020 9.119 9.119 8.637 8.832 452,649 -0.12(-1.31%)
Apr 21, 2020 8.630 9.002 8.500 8.950 584,434 +0.10(+1.10%)
Apr 20, 2020 8.755 9.245 8.710 8.852 901,072 -0.20(-2.21%)
Apr 17, 2020 8.923 9.135 7.982 9.052 1,106,736 +0.60(+7.09%)
Apr 16, 2020 8.620 8.820 8.285 8.452 757,437 -0.05(-0.61%)
Apr 15, 2020 8.820 8.906 8.398 8.504 1,586,749 -0.44(-4.90%)
Apr 14, 2020 9.341 9.548 8.478 8.942 886,349 -0.05(-0.50%)
Apr 13, 2020 9.116 9.142 8.375 8.987 719,622 -0.03(-0.36%)
Apr 09, 2020 8.832 9.825 8.522 9.019 1,537,168 +0.66(+7.94%)
Apr 08, 2020 7.834 8.433 7.731 8.356 1,902,397 +1.24(+17.38%)
Apr 07, 2020 7.164 7.821 7.009 7.119 1,567,278 +0.51(+7.70%)
Apr 06, 2020 6.449 7.241 6.307 6.610 961,778 +0.67(+11.28%)
Apr 03, 2020 6.307 6.307 5.534 5.940 1,127,691 -0.46(-7.24%)
Apr 02, 2020 6.017 6.442 6.010 6.404 780,480 +0.41(+6.88%)
Apr 01, 2020 6.262 6.442 5.644 5.991 815,552 -0.73(-10.92%)
Mar 31, 2020 6.900 7.209 6.687 6.726 816,850 -0.23(-3.33%)
Mar 30, 2020 7.634 7.686 6.764 6.958 604,860 -0.75(-9.70%)
Mar 27, 2020 8.214 8.472 7.492 7.705 872,815 -0.79(-9.33%)
Mar 26, 2020 6.694 9.734 6.694 8.497 2,293,804 +2.19(+34.73%)
Mar 25, 2020 5.611 7.351 5.553 6.307 1,590,753 +0.81(+14.64%)
Mar 24, 2020 7.215 7.267 5.495 5.502 1,453,562 -1.50(-21.44%)
Mar 23, 2020 7.795 8.026 6.533 7.003 822,084 -0.62(-8.19%)
Mar 20, 2020 7.132 8.317 7.119 7.628 1,391,414 +0.59(+8.33%)
Mar 19, 2020 6.165 8.160 5.821 7.042 1,602,018 +0.89(+14.46%)
Mar 18, 2020 7.327 7.327 4.474 6.152 1,663,721 -1.49(-19.53%)
Mar 17, 2020 7.702 7.785 6.864 7.645 1,471,351 +0.03(+0.33%)
Mar 16, 2020 7.283 8.942 7.162 7.620 1,957,832 -0.09(-1.15%)
Mar 13, 2020 8.338 8.550 7.429 7.709 951,354 -0.16(-2.02%)
Mar 12, 2020 8.846 9.088 7.810 7.868 1,496,318 -1.63(-17.14%)
Mar 11, 2020 9.806 9.901 9.380 9.495 780,171 -0.57(-5.62%)
Mar 10, 2020 10.17 10.33 9.679 10.06 625,620 +0.16(+1.60%)
Mar 09, 2020 10.40 10.50 8.897 9.901 980,507 -1.25(-11.23%)
Mar 06, 2020 11.39 11.41 10.83 11.15 882,119 -0.50(-4.26%)
Mar 05, 2020 11.57 11.73 11.45 11.65 563,761 -0.14(-1.19%)
Mar 04, 2020 11.74 11.92 11.48 11.79 616,887 +0.15(+1.26%)
Mar 03, 2020 11.49 11.83 11.39 11.64 861,775 +0.18(+1.55%)
Mar 02, 2020 10.89 11.51 10.88 11.46 1,267,159 +0.60(+5.50%)
Feb 28, 2020 11.02 11.03 10.58 10.87 1,154,496 -0.31(-2.73%)
Feb 27, 2020 11.66 11.66 11.17 11.17 1,101,357 -0.58(-4.97%)
Feb 26, 2020 11.69 12.06 11.64 11.76 995,697 -0.01(-0.05%)
Feb 25, 2020 12.08 12.28 11.69 11.76 1,072,593 -0.34(-2.83%)
Feb 24, 2020 12.08 12.25 11.94 12.11 995,548 -0.26(-2.11%)
Feb 21, 2020 12.72 12.74 12.37 12.37 599,513 -0.36(-2.80%)
Feb 20, 2020 12.58 12.83 12.55 12.72 794,703 +0.18(+1.41%)
Feb 19, 2020 12.41 12.60 12.41 12.55 482,094 +0.16(+1.27%)
Feb 18, 2020 12.26 12.44 12.17 12.39 615,504 +0.28(+2.35%)
Feb 14, 2020 11.99 12.13 11.98 12.10 405,365 +0.69(+6.02%)
Feb 13, 2020 11.98 12.06 11.95 11.42 344,874 -0.54(-4.48%)
Feb 12, 2020 12.04 12.10 11.95 11.95 303,253 -0.07(-0.58%)
Feb 11, 2020 12.07 12.07 11.92 12.02 537,679 -0.06(-0.47%)
Feb 10, 2020 11.97 12.13 11.95 12.08 493,601 +0.16(+1.32%)
Feb 07, 2020 11.90 12.05 11.90 11.92 535,678 +0.09(+0.80%)
Feb 06, 2020 11.51 12.16 11.51 11.83 1,421,120 +0.48(+4.22%)
Feb 05, 2020 11.26 11.37 11.23 11.35 337,720 +0.11(+0.95%)
Feb 04, 2020 11.33 11.33 11.18 11.24 326,045 -0.07(-0.61%)
Feb 03, 2020 11.28 11.34 11.26 11.31 269,809 +0.07(+0.62%)
Jan 31, 2020 11.28 11.33 11.20 11.24 384,280 -0.04(-0.34%)
Jan 30, 2020 11.20 11.34 11.20 11.28 285,582 +0.03(+0.28%)
Jan 29, 2020 11.16 11.25 11.16 11.25 272,040 +0.08(+0.73%)
Jan 28, 2020 11.12 11.22 11.12 11.16 231,155 +0.07(+0.63%)
Jan 27, 2020 11.16 11.19 11.08 11.10 410,402 -0.14(-1.23%)
Jan 24, 2020 11.38 11.44 11.21 11.23 342,587 -0.19(-1.66%)
Jan 23, 2020 11.35 11.48 11.35 11.42 357,125 +0.08(+0.67%)
Jan 22, 2020 11.35 11.39 11.31 11.35 359,286 +0.02(+0.22%)
Jan 21, 2020 11.26 11.35 11.25 11.32 721,642 +0.07(+0.61%)
Jan 17, 2020 11.26 11.30 11.18 11.25 444,392 +0.00(+0.00%)
Jan 16, 2020 11.27 11.29 11.23 11.25 310,330 +0.00(+0.00%)
Jan 15, 2020 11.14 11.26 11.13 11.25 275,841 +0.12(+1.07%)
Jan 14, 2020 11.16 11.21 11.09 11.14 416,079 +0.08(+0.68%)
Jan 13, 2020 10.96 11.07 10.91 11.06 270,264 +0.12(+1.09%)
Jan 10, 2020 10.82 10.95 10.81 10.94 242,977 +0.11(+1.04%)
Jan 09, 2020 10.82 10.94 10.80 10.83 259,571 +0.01(+0.06%)
Jan 08, 2020 10.86 10.93 10.81 10.82 239,692 -0.06(-0.52%)
Jan 07, 2020 10.78 10.88 10.75 10.88 307,578 +0.13(+1.16%)
Jan 06, 2020 10.67 10.82 10.67 10.75 302,604 +0.09(+0.88%)
Jan 03, 2020 10.55 10.68 10.55 10.66 280,063 +0.06(+0.59%)
Jan 02, 2020 10.63 10.64 10.52 10.60 315,255 +0.00(+0.00%)
Dec 31, 2019 10.62 10.66 10.58 10.60 163,210 -0.02(-0.24%)
Dec 30, 2019 10.68 10.72 10.60 10.62 255,525 -0.06(-0.59%)
Dec 27, 2019 10.69 10.73 10.65 10.68 308,357 +0.02(+0.18%)
Dec 26, 2019 10.65 10.73 10.64 10.67 396,978 +0.02(+0.18%)
Dec 24, 2019 10.57 10.68 10.55 10.65 144,827 +0.07(+0.71%)
Dec 23, 2019 10.60 10.61 10.53 10.57 294,462 -0.03(-0.24%)
Dec 20, 2019 10.63 10.63 10.57 10.60 1,270,515 -0.04(-0.35%)
Dec 19, 2019 10.62 10.68 10.59 10.63 618,195 +0.02(+0.23%)
Dec 18, 2019 10.63 10.66 10.55 10.61 435,712 -0.02(-0.18%)
Dec 17, 2019 10.49 10.63 10.49 10.63 522,058 +0.15(+1.42%)
Dec 16, 2019 10.55 10.60 10.48 10.48 473,390 +0.00(+0.00%)
Dec 13, 2019 10.44 10.50 10.39 10.48 290,597 +0.04(+0.36%)
Dec 12, 2019 10.44 10.45 10.36 10.44 391,136 +0.00(+0.00%)
Dec 11, 2019 10.45 10.45 10.38 10.44 247,567 -0.01(-0.12%)
Dec 10, 2019 10.41 10.45 10.40 10.45 254,885 +0.03(+0.30%)
Dec 09, 2019 10.47 10.48 10.40 10.42 283,002 -0.04(-0.41%)
Dec 06, 2019 10.47 10.49 10.43 10.47 246,411 +0.04(+0.36%)
Dec 05, 2019 10.44 10.45 10.38 10.43 231,770 -0.01(-0.12%)
Dec 04, 2019 10.46 10.51 10.44 10.44 275,382 -0.05(-0.47%)
Dec 03, 2019 10.47 10.51 10.40 10.49 323,460 +0.01(+0.06%)
Dec 02, 2019 10.53 10.57 10.43 10.49 357,999 +0.01(+0.12%)
Nov 29, 2019 10.47 10.52 10.43 10.47 273,019 +0.01(+0.06%)
Nov 27, 2019 10.44 10.50 10.42 10.47 375,906 +0.07(+0.72%)
Nov 26, 2019 10.39 10.62 10.36 10.39 1,183,029 +0.11(+1.02%)
Nov 25, 2019 10.21 10.29 10.17 10.29 319,083 +0.11(+1.10%)
Nov 22, 2019 10.13 10.19 10.11 10.18 289,791 +0.07(+0.68%)
Nov 21, 2019 10.21 10.21 10.08 10.11 249,254 -0.05(-0.49%)
Nov 20, 2019 10.15 10.20 10.11 10.16 444,960 -0.02(-0.18%)
Nov 19, 2019 10.20 10.26 10.17 10.18 303,371 -0.02(-0.24%)
Nov 18, 2019 10.16 10.27 10.14 10.20 400,989 +0.04(+0.36%)
Nov 15, 2019 10.12 10.19 10.08 10.16 340,941 +0.07(+0.67%)
Nov 14, 2019 10.05 10.18 10.05 10.10 357,373 +0.04(+0.37%)
Nov 13, 2019 9.961 10.07 9.954 10.06 268,012 +0.07(+0.74%)
Nov 12, 2019 10.00 10.06 9.948 9.985 361,655 -0.02(-0.25%)
Nov 11, 2019 9.954 10.06 9.930 10.01 361,598 +0.05(+0.49%)
Nov 08, 2019 9.973 9.998 9.905 9.961 305,138 -0.01(-0.12%)
Nov 07, 2019 9.973 9.985 9.862 9.973 345,721 +0.02(+0.19%)
Nov 06, 2019 9.856 9.967 9.801 9.954 342,297 +0.09(+0.93%)
Nov 05, 2019 9.967 9.973 9.819 9.862 375,394 -0.10(-1.05%)
Nov 04, 2019 10.06 10.07 9.936 9.967 375,732 -0.07(-0.67%)
Nov 01, 2019 9.991 10.11 9.979 10.03 535,091 +0.10(+1.05%)
Oct 31, 2019 9.524 9.936 9.524 9.930 1,541,636 +0.42(+4.46%)
Oct 30, 2019 9.457 9.506 9.408 9.506 409,830 +0.04(+0.45%)
Oct 29, 2019 9.365 9.463 9.315 9.463 286,858 +0.09(+0.92%)
Oct 28, 2019 9.365 9.405 9.334 9.377 287,880 +0.04(+0.39%)
Oct 25, 2019 9.358 9.408 9.334 9.340 213,515 -0.02(-0.26%)
Oct 24, 2019 9.537 9.537 9.352 9.365 372,002 -0.17(-1.74%)
Oct 23, 2019 9.475 9.561 9.438 9.530 256,616 +0.03(+0.32%)
Oct 22, 2019 9.512 9.512 9.414 9.500 234,403 +0.00(+0.00%)
Oct 21, 2019 9.469 9.543 9.448 9.500 513,598 +0.04(+0.39%)
Oct 18, 2019 9.377 9.512 9.377 9.463 254,689 +0.06(+0.59%)
Oct 17, 2019 9.402 9.456 9.347 9.408 457,019 +0.07(+0.72%)
Oct 16, 2019 9.322 9.395 9.292 9.341 386,503 +0.06(+0.66%)
Oct 15, 2019 9.158 9.371 9.158 9.280 668,647 +0.08(+0.86%)
Oct 14, 2019 9.189 9.237 9.131 9.201 310,031 -0.01(-0.07%)
Oct 11, 2019 9.158 9.237 9.152 9.207 405,250 +0.11(+1.20%)
Oct 10, 2019 9.024 9.128 9.024 9.097 271,207 +0.10(+1.15%)
Oct 09, 2019 9.055 9.061 8.994 8.994 288,150 -0.01(-0.07%)
Oct 08, 2019 9.012 9.055 8.976 9.000 216,994 -0.05(-0.54%)
Oct 07, 2019 8.969 9.103 8.966 9.049 530,919 +0.07(+0.81%)
Oct 04, 2019 8.921 9.003 8.903 8.976 236,971 +0.03(+0.34%)
Oct 03, 2019 8.896 8.994 8.866 8.945 213,952 +0.01(+0.14%)
Oct 02, 2019 8.909 8.951 8.848 8.933 287,037 +0.00(+0.00%)
Oct 01, 2019 9.006 9.067 8.921 8.933 424,142 -0.06(-0.68%)
Sep 30, 2019 8.945 9.033 8.896 8.994 426,661 +0.05(+0.54%)
Sep 27, 2019 8.994 9.030 8.921 8.945 334,586 -0.04(-0.41%)
Sep 26, 2019 9.006 9.036 8.969 8.982 196,193 -0.02(-0.27%)
Sep 25, 2019 8.939 9.036 8.939 9.006 284,273 +0.06(+0.68%)
Sep 24, 2019 9.036 9.091 8.945 8.945 418,974 -0.09(-0.94%)
Sep 23, 2019 8.976 9.067 8.976 9.030 367,251 +0.04(+0.41%)
Sep 20, 2019 9.030 9.103 8.945 8.994 2,324,685 -0.05(-0.61%)
Sep 19, 2019 9.031 9.100 9.006 9.049 486,329 +0.04(+0.40%)
Sep 18, 2019 9.031 9.037 8.958 9.012 449,531 +0.01(+0.07%)
Sep 17, 2019 9.073 9.073 8.949 9.006 551,516 -0.07(-0.80%)
Sep 16, 2019 9.187 9.187 9.043 9.079 703,318 -0.12(-1.31%)
Sep 13, 2019 9.169 9.271 9.157 9.199 532,007 +0.07(+0.73%)
Sep 12, 2019 9.157 9.205 9.091 9.133 624,013 -0.01(-0.13%)
Sep 11, 2019 9.018 9.157 9.000 9.145 849,674 +0.15(+1.67%)
Sep 10, 2019 8.802 9.018 8.747 8.994 882,735 +0.19(+2.19%)
Sep 09, 2019 8.639 8.820 8.633 8.802 744,808 +0.16(+1.88%)
Sep 06, 2019 8.699 8.741 8.609 8.639 611,185 -0.06(-0.69%)
Sep 05, 2019 8.603 8.790 8.603 8.699 772,339 +0.10(+1.12%)
Sep 04, 2019 8.585 8.669 8.573 8.603 531,625 +0.06(+0.71%)
Sep 03, 2019 8.446 8.570 8.338 8.543 745,571 +0.04(+0.42%)
Aug 30, 2019 8.530 8.549 8.446 8.506 825,316 -0.02(-0.28%)
Aug 29, 2019 8.615 8.615 8.494 8.530 628,857 -0.04(-0.42%)
Aug 28, 2019 8.615 8.615 8.518 8.567 647,173 -0.08(-0.91%)
Aug 27, 2019 8.838 8.856 8.567 8.645 1,211,537 -0.19(-2.11%)
Aug 26, 2019 8.874 8.874 8.753 8.832 484,740 -0.01(-0.14%)
Aug 23, 2019 8.970 9.006 8.838 8.844 669,947 -0.13(-1.48%)
Aug 22, 2019 8.952 9.028 8.853 8.976 664,374 +0.02(+0.27%)
Aug 21, 2019 9.103 9.157 8.952 8.952 786,177 -0.17(-1.91%)
Aug 20, 2019 9.037 9.204 9.037 9.127 717,314 +0.09(+0.99%)
Aug 19, 2019 9.079 9.121 9.014 9.037 704,771 +0.09(+1.00%)
Aug 16, 2019 8.829 8.975 8.811 8.948 560,408 +0.15(+1.70%)
Aug 15, 2019 8.829 8.850 8.727 8.799 509,666 -0.01(-0.07%)
Aug 14, 2019 9.234 9.240 8.793 8.805 1,134,249 -0.44(-4.77%)
Aug 13, 2019 9.252 9.330 9.216 9.246 499,462 -0.01(-0.06%)
Aug 12, 2019 9.318 9.330 9.198 9.252 420,220 -0.07(-0.70%)
Aug 09, 2019 9.467 9.485 9.306 9.318 510,620 -0.15(-1.58%)
Aug 08, 2019 9.282 9.503 9.163 9.467 787,084 +0.19(+2.06%)
Aug 07, 2019 9.324 9.354 9.139 9.276 842,180 -0.06(-0.64%)
Aug 06, 2019 9.485 9.509 9.282 9.336 765,830 -0.15(-1.57%)
Aug 05, 2019 9.598 9.625 9.348 9.485 882,599 -0.15(-1.55%)
Aug 02, 2019 9.700 9.747 9.568 9.634 698,540 -0.11(-1.16%)
Aug 01, 2019 9.670 9.813 9.658 9.747 937,038 +0.02(+0.25%)
Jul 31, 2019 9.914 9.920 9.412 9.723 2,893,454 -0.40(-3.95%)
Jul 30, 2019 10.09 10.15 10.09 10.12 513,852 -0.02(-0.18%)
Jul 29, 2019 10.09 10.18 10.09 10.14 331,086 +0.02(+0.24%)
Jul 26, 2019 10.13 10.16 10.11 10.12 300,739 -0.01(-0.12%)
Jul 25, 2019 10.29 10.33 10.05 10.13 449,356 -0.17(-1.62%)
Jul 24, 2019 10.34 10.34 10.25 10.30 527,600 -0.04(-0.40%)
Jul 23, 2019 10.29 10.35 10.27 10.34 448,470 +0.05(+0.52%)
Jul 22, 2019 10.20 10.28 10.17 10.28 450,685 +0.08(+0.82%)
Jul 19, 2019 10.30 10.33 10.20 10.20 556,049 -0.08(-0.75%)
Jul 18, 2019 10.21 10.28 10.15 10.28 693,881 +0.06(+0.58%)
Jul 17, 2019 10.15 10.24 10.11 10.22 576,756 +0.09(+0.87%)
Jul 16, 2019 9.989 10.14 9.965 10.13 643,203 +0.14(+1.42%)
Jul 15, 2019 9.918 9.995 9.900 9.989 524,022 +0.08(+0.77%)
Jul 12, 2019 9.889 9.948 9.889 9.912 248,661 +0.04(+0.36%)
Jul 11, 2019 9.847 9.906 9.806 9.877 424,997 +0.05(+0.48%)
Jul 10, 2019 9.847 9.859 9.794 9.830 460,107 +0.04(+0.42%)
Jul 09, 2019 9.747 9.800 9.741 9.788 326,093 +0.03(+0.30%)
Jul 08, 2019 9.753 9.841 9.720 9.759 566,254 -0.04(-0.42%)
Jul 05, 2019 9.741 9.812 9.701 9.800 292,024 +0.04(+0.42%)
Jul 03, 2019 9.706 9.788 9.701 9.759 249,338 +0.06(+0.61%)
Jul 02, 2019 9.800 9.818 9.682 9.700 372,425 -0.11(-1.14%)
Jul 01, 2019 9.918 9.942 9.788 9.812 452,198 -0.08(-0.78%)
Jun 28, 2019 9.735 9.906 9.735 9.889 1,664,233 +0.15(+1.58%)
Jun 27, 2019 9.729 9.753 9.664 9.735 594,178 +0.01(+0.12%)
Jun 26, 2019 9.883 9.883 9.717 9.723 547,171 -0.16(-1.61%)
Jun 25, 2019 9.883 9.900 9.741 9.883 823,467 -0.02(-0.24%)
Jun 24, 2019 9.953 10.10 9.906 9.906 1,579,030 -0.01(-0.06%)
Jun 21, 2019 9.813 9.912 9.702 9.912 1,769,401 +0.13(+1.37%)
Jun 20, 2019 9.900 9.900 9.778 9.778 404,345 -0.05(-0.53%)
Jun 19, 2019 9.813 9.883 9.725 9.830 626,857 -0.07(-0.71%)
Jun 18, 2019 9.918 10.02 9.883 9.900 422,251 -0.02(-0.18%)
Jun 17, 2019 10.16 10.18 9.900 9.918 595,121 -0.25(-2.41%)
Jun 14, 2019 10.09 10.27 10.08 10.16 496,265 +0.11(+1.05%)
Jun 13, 2019 10.06 10.09 10.01 10.06 403,597 -0.02(-0.17%)
Jun 12, 2019 9.883 10.18 9.865 10.08 466,909 +0.16(+1.59%)
Jun 11, 2019 9.865 9.935 9.848 9.918 220,471 +0.05(+0.53%)
Jun 10, 2019 9.883 9.944 9.830 9.865 321,366 +0.02(+0.18%)
Jun 07, 2019 9.935 9.953 9.743 9.848 734,240 -0.07(-0.71%)
Jun 06, 2019 9.865 9.953 9.778 9.918 395,340 +0.09(+0.89%)
Jun 05, 2019 9.918 9.971 9.743 9.830 394,670 -0.07(-0.71%)
Jun 04, 2019 9.918 9.979 9.830 9.900 281,684 +0.04(+0.36%)
Jun 03, 2019 9.708 9.918 9.708 9.865 465,370 +0.23(+2.36%)
May 31, 2019 9.585 9.655 9.480 9.638 606,293 -0.02(-0.18%)
May 30, 2019 9.865 9.935 9.550 9.655 489,164 -0.23(-2.30%)
May 29, 2019 9.848 9.918 9.813 9.883 522,301 -0.02(-0.18%)
May 28, 2019 10.02 10.06 9.883 9.900 516,906 -0.18(-1.74%)
May 24, 2019 10.06 10.13 10.02 10.08 314,560 +0.05(+0.52%)
May 23, 2019 10.01 10.04 9.971 10.02 358,088 +0.02(+0.17%)
May 22, 2019 10.08 10.11 10.01 10.01 325,739 -0.09(-0.86%)
May 21, 2019 10.04 10.11 9.971 10.09 415,881 +0.10(+1.04%)
May 20, 2019 10.11 10.14 9.971 9.988 472,829 -0.10(-1.03%)
May 17, 2019 10.25 10.32 10.09 10.09 646,849 -0.19(-1.85%)
May 16, 2019 10.21 10.28 10.21 10.28 270,684 +0.07(+0.68%)
May 15, 2019 10.25 10.28 10.21 10.21 511,315 -0.03(-0.34%)
May 14, 2019 10.25 10.28 10.23 10.25 320,246 +0.02(+0.17%)
May 13, 2019 10.23 10.32 10.23 10.23 466,165 -0.09(-0.84%)
May 10, 2019 10.32 10.34 10.23 10.32 283,951 -0.02(-0.17%)
May 09, 2019 10.32 10.35 10.23 10.34 425,778 +0.00(+0.00%)
May 08, 2019 10.39 10.40 10.31 10.34 272,184 +0.02(+0.17%)
May 07, 2019 10.35 10.38 10.30 10.32 558,042 -0.05(-0.50%)
May 06, 2019 10.35 10.44 10.32 10.37 463,253 -0.03(-0.33%)
May 03, 2019 10.42 10.46 10.39 10.40 455,164 -0.02(-0.17%)
May 02, 2019 10.49 10.51 10.39 10.42 956,585 -0.17(-1.64%)
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.