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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 14.55 14.67 14.55 14.63 663,477 +0.05(+0.35%)
Apr 29, 2021 14.44 14.61 14.44 14.58 693,169 +0.15(+1.05%)
Apr 28, 2021 14.21 14.47 14.20 14.42 713,071 +0.25(+1.79%)
Apr 27, 2021 14.13 14.27 14.12 14.17 586,040 +0.07(+0.51%)
Apr 26, 2021 14.20 14.24 14.07 14.10 497,217 -0.03(-0.21%)
Apr 23, 2021 14.08 14.19 14.08 14.13 554,232 +0.09(+0.67%)
Apr 22, 2021 14.17 14.22 14.03 14.03 530,936 -0.14(-0.97%)
Apr 21, 2021 14.06 14.21 13.95 14.17 508,078 -0.01(-0.10%)
Apr 20, 2021 14.16 14.18 13.94 14.18 795,333 -0.01(-0.10%)
Apr 19, 2021 14.38 14.38 14.13 14.20 705,247 -0.09(-0.65%)
Apr 16, 2021 14.13 14.33 14.13 14.29 666,907 +0.16(+1.12%)
Apr 15, 2021 14.15 14.17 13.93 14.13 724,882 +0.01(+0.05%)
Apr 14, 2021 14.10 14.23 14.03 14.13 458,515 +0.03(+0.20%)
Apr 13, 2021 14.03 14.15 13.92 14.10 605,801 +0.08(+0.56%)
Apr 12, 2021 13.88 14.02 13.84 14.02 427,549 +0.17(+1.19%)
Apr 09, 2021 13.96 13.97 13.85 13.85 320,176 -0.08(-0.57%)
Apr 08, 2021 13.83 13.94 13.77 13.93 360,673 +0.12(+0.83%)
Apr 07, 2021 13.84 13.88 13.75 13.82 334,750 +0.00(+0.00%)
Apr 06, 2021 13.80 13.90 13.78 13.82 410,689 +0.04(+0.31%)
Apr 05, 2021 13.73 13.81 13.69 13.77 494,838 +0.09(+0.68%)
Apr 01, 2021 13.60 13.68 13.53 13.68 653,560 +0.06(+0.48%)
Mar 31, 2021 13.64 13.73 13.57 13.62 695,315 -0.03(-0.21%)
Mar 30, 2021 13.40 13.72 13.40 13.64 660,883 +0.24(+1.82%)
Mar 29, 2021 13.44 13.59 13.39 13.40 580,163 -0.11(-0.80%)
Mar 26, 2021 13.42 13.51 13.37 13.51 473,383 +0.14(+1.08%)
Mar 25, 2021 13.31 13.47 13.10 13.36 410,099 +0.12(+0.87%)
Mar 24, 2021 13.33 13.64 13.25 13.25 540,924 -0.01(-0.05%)
Mar 23, 2021 13.39 13.54 13.21 13.26 467,537 -0.17(-1.23%)
Mar 22, 2021 13.34 13.45 13.26 13.42 557,240 +0.08(+0.59%)
Mar 19, 2021 13.44 13.61 13.32 13.34 1,457,547 -0.09(-0.70%)
Mar 18, 2021 13.54 13.65 13.40 13.44 722,652 -0.14(-1.05%)
Mar 17, 2021 13.45 13.59 13.21 13.58 629,891 +0.09(+0.64%)
Mar 16, 2021 13.54 13.61 13.46 13.49 544,822 -0.06(-0.47%)
Mar 15, 2021 13.36 13.61 13.32 13.56 738,199 +0.24(+1.82%)
Mar 12, 2021 13.16 13.44 13.16 13.31 755,684 +0.15(+1.14%)
Mar 11, 2021 13.29 13.32 13.09 13.16 686,414 -0.04(-0.32%)
Mar 10, 2021 13.09 13.26 13.05 13.21 803,892 +0.06(+0.49%)
Mar 09, 2021 13.17 13.22 13.00 13.14 1,323,574 +0.18(+1.38%)
Mar 08, 2021 12.86 13.19 12.78 12.96 1,450,855 +0.28(+2.20%)
Mar 05, 2021 13.19 13.24 12.36 12.69 3,112,753 -0.38(-2.90%)
Mar 04, 2021 13.25 13.39 12.95 13.06 3,608,620 -0.60(-4.39%)
Mar 03, 2021 13.72 13.95 13.66 13.66 670,841 -0.04(-0.31%)
Mar 02, 2021 13.59 13.77 13.50 13.71 369,208 +0.11(+0.84%)
Mar 01, 2021 13.66 13.86 13.49 13.59 447,963 +0.15(+1.12%)
Feb 26, 2021 13.37 13.60 13.28 13.44 572,712 +0.09(+0.70%)
Feb 25, 2021 13.56 13.74 13.27 13.35 548,576 -0.21(-1.58%)
Feb 24, 2021 13.44 13.64 13.41 13.56 437,749 +0.19(+1.39%)
Feb 23, 2021 13.50 13.52 13.18 13.38 425,308 -0.11(-0.85%)
Feb 22, 2021 13.49 13.64 13.44 13.49 555,608 +0.01(+0.05%)
Feb 19, 2021 13.36 13.57 13.36 13.49 483,117 +0.17(+1.29%)
Feb 18, 2021 13.40 13.46 13.23 13.31 667,714 -0.02(-0.16%)
Feb 17, 2021 13.46 13.55 13.27 13.34 526,337 -0.12(-0.90%)
Feb 16, 2021 13.27 13.58 13.22 13.46 1,063,592 +0.28(+2.10%)
Feb 12, 2021 13.17 13.28 13.08 13.18 528,072 +0.05(+0.38%)
Feb 11, 2021 13.06 13.25 12.98 13.13 344,350 +0.06(+0.43%)
Feb 10, 2021 13.12 13.23 13.02 13.07 477,457 -0.04(-0.27%)
Feb 09, 2021 13.04 13.12 12.93 13.11 495,466 +0.07(+0.54%)
Feb 08, 2021 13.12 13.22 12.90 13.04 740,131 -0.05(-0.38%)
Feb 05, 2021 12.83 13.11 12.76 13.09 959,862 +0.32(+2.50%)
Feb 04, 2021 12.78 12.97 12.66 12.77 1,091,550 +0.13(+1.07%)
Feb 03, 2021 12.77 12.86 12.61 12.63 895,391 -0.15(-1.17%)
Feb 02, 2021 12.70 12.78 12.56 12.78 726,593 +0.17(+1.35%)
Feb 01, 2021 12.87 12.87 12.43 12.61 1,416,526 -0.19(-1.50%)
Jan 29, 2021 12.89 12.97 12.79 12.80 2,638,952 -0.50(-3.73%)
Jan 28, 2021 13.14 13.43 13.09 13.30 836,917 +0.21(+1.63%)
Jan 27, 2021 13.09 13.20 12.89 13.09 595,794 -0.11(-0.81%)
Jan 26, 2021 13.19 13.25 13.10 13.19 479,398 +0.09(+0.65%)
Jan 25, 2021 12.99 13.28 12.92 13.11 347,263 +0.04(+0.27%)
Jan 22, 2021 13.01 13.10 12.89 13.07 544,284 -0.03(-0.22%)
Jan 21, 2021 13.00 13.19 12.93 13.10 589,661 +0.10(+0.76%)
Jan 20, 2021 12.73 13.00 12.71 13.00 423,478 +0.27(+2.16%)
Jan 19, 2021 12.69 12.76 12.57 12.73 453,727 +0.11(+0.84%)
Jan 15, 2021 12.53 12.71 12.46 12.62 350,645 +0.08(+0.67%)
Jan 14, 2021 12.46 12.62 12.40 12.54 364,705 +0.15(+1.19%)
Jan 13, 2021 12.43 12.45 12.32 12.39 217,059 -0.01(-0.06%)
Jan 12, 2021 12.38 12.42 12.29 12.40 315,574 +0.05(+0.40%)
Jan 11, 2021 12.45 12.54 12.32 12.35 349,957 -0.11(-0.85%)
Jan 08, 2021 12.45 12.45 12.29 12.45 289,318 +0.03(+0.23%)
Jan 07, 2021 12.37 12.52 12.26 12.43 336,340 +0.08(+0.69%)
Jan 06, 2021 12.32 12.48 12.25 12.34 489,129 +0.12(+0.98%)
Jan 05, 2021 12.36 12.45 12.17 12.22 614,943 -0.16(-1.31%)
Jan 04, 2021 12.58 12.61 12.27 12.38 586,642 -0.16(-1.24%)
Dec 31, 2020 12.54 12.54 12.54 319,420 +0.17(+1.37%)
Dec 30, 2020 12.33 12.52 12.27 12.37 319,420 +0.04(+0.34%)
Dec 29, 2020 12.45 12.50 12.27 12.33 329,476 -0.11(-0.85%)
Dec 28, 2020 12.55 12.69 12.43 12.43 317,909 -0.05(-0.39%)
Dec 24, 2020 12.55 12.59 12.38 12.48 130,463 -0.06(-0.51%)
Dec 23, 2020 12.44 12.68 12.39 12.55 311,925 +0.13(+1.08%)
Dec 22, 2020 12.51 12.51 12.33 12.41 448,281 -0.09(-0.73%)
Dec 21, 2020 12.61 12.67 12.38 12.50 585,296 -0.15(-1.22%)
Dec 18, 2020 12.63 12.77 12.51 12.66 1,885,822 -0.04(-0.28%)
Dec 17, 2020 12.68 12.74 12.62 12.69 517,828 +0.03(+0.28%)
Dec 16, 2020 12.87 12.87 12.62 12.66 479,390 -0.17(-1.36%)
Dec 15, 2020 12.80 12.88 12.71 12.83 431,697 +0.10(+0.82%)
Dec 14, 2020 12.70 12.75 12.63 12.73 439,301 +0.08(+0.61%)
Dec 11, 2020 12.66 12.71 12.57 12.65 289,260 -0.03(-0.22%)
Dec 10, 2020 12.75 12.75 12.50 12.68 425,803 +0.04(+0.28%)
Dec 09, 2020 12.78 12.83 12.55 12.64 551,565 -0.06(-0.49%)
Dec 08, 2020 12.57 12.74 12.48 12.71 436,702 +0.24(+1.91%)
Dec 07, 2020 12.62 12.63 12.41 12.47 416,781 -0.14(-1.11%)
Dec 04, 2020 12.48 12.62 12.47 12.61 424,811 +0.14(+1.12%)
Dec 03, 2020 12.45 12.50 12.36 12.47 276,416 +0.06(+0.45%)
Dec 02, 2020 12.38 12.51 12.34 12.41 353,819 +0.04(+0.28%)
Dec 01, 2020 12.46 12.61 12.32 12.38 439,314 +0.06(+0.51%)
Nov 30, 2020 12.52 12.53 12.25 12.32 702,613 -0.22(-1.73%)
Nov 27, 2020 12.48 12.59 12.37 12.53 145,416 +0.10(+0.79%)
Nov 25, 2020 12.67 12.67 12.38 12.43 330,154 -0.14(-1.11%)
Nov 24, 2020 12.59 12.67 12.42 12.57 484,311 +0.27(+2.22%)
Nov 23, 2020 12.34 12.50 12.29 12.30 423,724 +0.02(+0.17%)
Nov 20, 2020 12.29 12.52 12.25 12.28 377,483 -0.03(-0.28%)
Nov 19, 2020 12.38 12.38 12.02 12.32 674,888 -0.02(-0.17%)
Nov 18, 2020 12.61 12.75 12.34 12.34 688,278 -0.12(-0.95%)
Nov 17, 2020 12.36 12.55 12.34 12.45 519,123 +0.00(+0.00%)
Nov 16, 2020 12.41 12.60 12.30 12.45 633,376 +0.19(+1.53%)
Nov 13, 2020 12.14 12.34 12.14 12.27 327,402 +0.19(+1.61%)
Nov 12, 2020 12.18 12.18 11.94 12.07 325,636 -0.17(-1.36%)
Nov 11, 2020 12.37 12.38 11.99 12.24 399,226 -0.13(-1.07%)
Nov 10, 2020 11.84 12.53 11.82 12.37 695,141 +0.64(+5.44%)
Nov 09, 2020 11.89 12.09 11.73 11.73 724,919 +0.11(+0.96%)
Nov 06, 2020 11.64 11.73 11.57 11.62 395,101 +0.02(+0.18%)
Nov 05, 2020 11.59 11.70 11.56 11.60 303,578 +0.05(+0.42%)
Nov 04, 2020 11.57 11.75 11.39 11.55 249,079 -0.01(-0.12%)
Nov 03, 2020 11.70 11.72 11.48 11.57 299,398 -0.03(-0.30%)
Nov 02, 2020 11.55 11.61 11.41 11.60 299,463 +0.23(+2.01%)
Oct 30, 2020 11.66 11.76 11.30 11.37 563,483 -0.32(-2.73%)
Oct 29, 2020 11.54 11.75 11.36 11.69 909,838 +0.21(+1.81%)
Oct 28, 2020 11.16 11.57 11.11 11.48 1,039,490 +0.37(+3.38%)
Oct 27, 2020 11.00 11.19 10.93 11.11 424,264 +0.16(+1.46%)
Oct 26, 2020 11.04 11.05 10.75 10.95 419,423 -0.17(-1.56%)
Oct 23, 2020 11.09 11.23 11.00 11.12 392,364 +0.09(+0.82%)
Oct 22, 2020 11.02 11.10 10.94 11.03 295,062 +0.06(+0.57%)
Oct 21, 2020 10.98 11.05 10.87 10.97 353,036 +0.01(+0.06%)
Oct 20, 2020 11.04 11.12 10.95 10.96 379,758 -0.01(-0.13%)
Oct 19, 2020 11.16 11.16 10.97 10.98 441,793 -0.05(-0.44%)
Oct 16, 2020 10.98 11.09 10.92 11.02 227,567 +0.02(+0.19%)
Oct 15, 2020 11.04 11.10 10.96 11.00 256,574 -0.09(-0.81%)
Oct 14, 2020 11.02 11.13 10.99 11.09 448,737 +0.06(+0.56%)
Oct 13, 2020 11.00 11.09 10.98 11.03 192,706 -0.03(-0.31%)
Oct 12, 2020 11.07 11.11 10.96 11.07 228,820 -0.01(-0.12%)
Oct 09, 2020 11.29 11.29 11.04 11.08 328,498 -0.12(-1.11%)
Oct 08, 2020 10.93 11.26 10.92 11.20 489,241 +0.34(+3.11%)
Oct 07, 2020 10.88 10.93 10.78 10.87 344,766 +0.08(+0.70%)
Oct 06, 2020 10.85 11.06 10.77 10.79 376,083 -0.03(-0.32%)
Oct 05, 2020 10.77 10.87 10.74 10.82 275,375 +0.08(+0.77%)
Oct 02, 2020 10.31 10.78 10.31 10.74 448,890 +0.21(+2.03%)
Oct 01, 2020 10.49 10.53 10.35 10.53 364,449 +0.06(+0.53%)
Sep 30, 2020 10.47 10.62 10.42 10.47 272,964 +0.01(+0.07%)
Sep 29, 2020 10.76 10.78 10.38 10.47 387,836 -0.28(-2.63%)
Sep 28, 2020 10.55 10.87 10.55 10.75 455,181 +0.23(+2.23%)
Sep 25, 2020 10.37 10.54 10.32 10.51 355,655 +0.10(+0.93%)
Sep 24, 2020 10.53 10.57 9.998 10.42 1,262,261 -0.16(-1.50%)
Sep 23, 2020 10.84 10.93 10.57 10.58 916,135 -0.21(-1.92%)
Sep 22, 2020 10.89 10.94 10.74 10.78 460,209 -0.03(-0.25%)
Sep 21, 2020 10.99 10.99 10.71 10.81 684,214 -0.31(-2.76%)
Sep 18, 2020 10.99 11.15 10.89 11.12 1,368,539 +0.20(+1.88%)
Sep 17, 2020 10.91 11.08 10.78 10.91 587,788 -0.05(-0.50%)
Sep 16, 2020 10.82 11.03 10.78 10.97 363,430 +0.20(+1.90%)
Sep 15, 2020 10.78 10.88 10.72 10.76 241,565 +0.01(+0.13%)
Sep 14, 2020 10.52 10.77 10.40 10.75 541,422 +0.36(+3.42%)
Sep 11, 2020 10.59 10.61 10.27 10.39 811,810 -0.18(-1.68%)
Sep 10, 2020 10.78 10.78 10.55 10.57 534,975 -0.18(-1.65%)
Sep 09, 2020 10.74 10.90 10.74 10.75 343,571 +0.10(+0.90%)
Sep 08, 2020 10.56 10.78 10.40 10.65 472,005 +0.08(+0.71%)
Sep 04, 2020 10.60 10.71 10.30 10.58 408,834 +0.00(+0.00%)
Sep 03, 2020 10.76 10.82 10.54 10.58 307,558 -0.18(-1.71%)
Sep 02, 2020 10.87 10.89 10.66 10.76 297,899 -0.08(-0.69%)
Sep 01, 2020 10.85 10.94 10.75 10.84 266,693 +0.02(+0.19%)
Aug 31, 2020 10.91 10.91 10.72 10.82 400,163 -0.10(-0.88%)
Aug 28, 2020 10.81 10.94 10.73 10.91 370,176 +0.16(+1.52%)
Aug 27, 2020 10.80 10.98 10.63 10.75 387,118 -0.12(-1.13%)
Aug 26, 2020 10.94 10.94 10.82 10.87 346,759 -0.05(-0.44%)
Aug 25, 2020 11.06 11.12 10.71 10.92 498,521 -0.10(-0.93%)
Aug 24, 2020 10.82 11.10 10.72 11.02 417,417 +0.26(+2.41%)
Aug 21, 2020 10.88 10.90 10.72 10.76 364,026 -0.10(-0.88%)
Aug 20, 2020 10.81 11.01 10.74 10.86 361,955 +0.01(+0.13%)
Aug 19, 2020 10.82 10.95 10.76 10.84 517,161 +0.03(+0.25%)
Aug 18, 2020 10.84 10.90 10.72 10.82 398,946 -0.02(-0.19%)
Aug 17, 2020 11.01 11.05 10.80 10.84 581,381 -0.02(-0.19%)
Aug 14, 2020 10.62 10.90 10.51 10.86 377,931 +0.24(+2.23%)
Aug 13, 2020 10.32 10.72 10.32 10.62 830,571 +0.27(+2.62%)
Aug 12, 2020 10.36 10.50 10.25 10.35 386,719 -0.01(-0.07%)
Aug 11, 2020 10.66 10.80 10.28 10.36 428,455 -0.20(-1.86%)
Aug 10, 2020 10.44 10.73 10.39 10.55 454,107 +0.16(+1.56%)
Aug 07, 2020 10.19 10.39 10.12 10.39 337,480 +0.16(+1.59%)
Aug 06, 2020 10.34 10.45 10.20 10.23 245,628 -0.04(-0.40%)
Aug 05, 2020 10.18 10.36 10.18 10.27 360,292 +0.14(+1.34%)
Aug 04, 2020 10.28 10.32 9.937 10.13 475,050 -0.20(-1.97%)
Aug 03, 2020 10.43 10.44 10.21 10.34 627,765 -0.13(-1.23%)
Jul 31, 2020 10.43 10.57 10.24 10.47 507,106 +0.02(+0.19%)
Jul 30, 2020 10.63 10.63 10.38 10.45 717,999 -0.21(-1.97%)
Jul 29, 2020 10.49 10.70 10.42 10.66 959,772 +0.31(+3.01%)
Jul 28, 2020 10.23 10.42 10.23 10.34 224,138 +0.03(+0.33%)
Jul 27, 2020 10.16 10.39 10.15 10.31 458,381 +0.08(+0.79%)
Jul 24, 2020 10.42 10.48 10.23 10.23 316,221 -0.13(-1.24%)
Jul 23, 2020 10.61 10.61 10.32 10.36 563,536 -0.19(-1.80%)
Jul 22, 2020 10.33 10.55 10.24 10.55 505,552 +0.25(+2.43%)
Jul 21, 2020 10.06 10.30 10.01 10.30 490,726 +0.34(+3.44%)
Jul 20, 2020 9.974 10.09 9.853 9.954 390,931 -0.07(-0.74%)
Jul 17, 2020 10.07 10.24 9.994 10.03 436,253 -0.03(-0.33%)
Jul 16, 2020 9.853 10.07 9.812 10.06 416,017 +0.11(+1.15%)
Jul 15, 2020 9.645 9.994 9.584 9.947 559,115 +0.44(+4.59%)
Jul 14, 2020 9.228 9.557 9.188 9.510 447,732 +0.34(+3.66%)
Jul 13, 2020 9.295 9.369 9.168 9.174 336,240 -0.05(-0.51%)
Jul 10, 2020 9.067 9.221 8.939 9.221 252,818 +0.11(+1.18%)
Jul 09, 2020 9.342 9.342 9.013 9.114 383,253 -0.24(-2.58%)
Jul 08, 2020 9.215 9.369 9.174 9.356 263,449 +0.12(+1.31%)
Jul 07, 2020 9.336 9.389 9.208 9.235 381,516 -0.08(-0.87%)
Jul 06, 2020 9.403 9.517 9.215 9.315 483,192 +0.08(+0.87%)
Jul 02, 2020 9.651 9.651 9.215 9.235 400,816 -0.21(-2.27%)
Jul 01, 2020 9.571 9.779 9.430 9.450 420,009 -0.15(-1.61%)
Jun 30, 2020 9.530 9.695 9.423 9.604 406,041 +0.08(+0.85%)
Jun 29, 2020 9.410 9.598 9.228 9.524 423,536 +0.21(+2.31%)
Jun 26, 2020 9.430 9.524 8.899 9.309 766,048 -0.26(-2.67%)
Jun 25, 2020 9.255 9.571 9.215 9.564 492,240 +0.30(+3.26%)
Jun 24, 2020 9.342 9.430 8.973 9.262 1,014,482 -0.30(-3.09%)
Jun 23, 2020 9.577 9.779 9.309 9.557 621,892 -0.01(-0.07%)
Jun 22, 2020 9.537 9.618 9.410 9.564 474,548 -0.06(-0.63%)
Jun 19, 2020 9.765 9.913 9.524 9.624 993,406 -0.09(-0.90%)
Jun 18, 2020 9.645 9.798 9.565 9.712 387,381 -0.05(-0.48%)
Jun 17, 2020 9.798 9.871 9.658 9.758 456,987 +0.08(+0.83%)
Jun 16, 2020 9.985 10.02 9.332 9.678 510,621 +0.13(+1.39%)
Jun 15, 2020 9.239 9.798 8.986 9.545 699,979 +0.17(+1.85%)
Jun 12, 2020 9.366 9.472 8.926 9.372 546,238 +0.43(+4.84%)
Jun 11, 2020 9.153 9.346 8.633 8.940 1,041,913 -0.61(-6.35%)
Jun 10, 2020 10.12 10.12 9.249 9.545 748,251 -0.44(-4.40%)
Jun 09, 2020 10.19 10.35 9.911 9.985 739,934 -0.49(-4.70%)
Jun 08, 2020 9.985 10.60 9.985 10.48 739,942 +0.80(+8.25%)
Jun 05, 2020 9.838 10.28 9.572 9.678 1,017,360 +0.13(+1.39%)
Jun 04, 2020 9.059 9.639 9.033 9.545 612,365 +0.46(+5.05%)
Jun 03, 2020 8.900 9.193 8.820 9.086 452,784 +0.31(+3.49%)
Jun 02, 2020 8.846 8.920 8.707 8.780 264,288 +0.04(+0.46%)
Jun 01, 2020 8.587 8.953 8.460 8.740 365,662 +0.18(+2.10%)
May 29, 2020 8.753 8.760 8.534 8.560 436,269 -0.19(-2.21%)
May 28, 2020 9.079 9.079 8.727 8.753 450,437 -0.23(-2.59%)
May 27, 2020 9.079 9.113 8.653 8.986 559,969 +0.09(+0.97%)
May 26, 2020 8.946 8.958 8.793 8.900 829,996 +0.26(+3.00%)
May 22, 2020 8.620 8.733 8.400 8.640 357,849 +0.09(+1.01%)
May 21, 2020 8.853 8.853 8.479 8.554 576,538 -0.26(-2.95%)
May 20, 2020 8.760 8.932 8.708 8.813 807,680 +0.22(+2.61%)
May 19, 2020 8.543 8.787 8.392 8.589 631,678 +0.06(+0.69%)
May 18, 2020 8.668 8.747 8.254 8.530 952,349 +0.31(+3.76%)
May 15, 2020 8.122 8.306 7.951 8.221 488,158 +0.10(+1.22%)
May 14, 2020 7.701 8.122 7.319 8.122 801,844 +0.30(+3.87%)
May 13, 2020 8.194 8.194 7.569 7.819 909,596 -0.36(-4.35%)
May 12, 2020 8.438 8.471 8.148 8.175 596,963 -0.20(-2.36%)
May 11, 2020 8.721 8.757 8.260 8.372 576,718 -0.40(-4.58%)
May 08, 2020 8.853 8.902 8.635 8.774 386,516 +0.08(+0.91%)
May 07, 2020 8.504 8.892 8.491 8.695 492,683 +0.16(+1.93%)
May 06, 2020 8.978 9.313 8.458 8.530 710,618 -0.45(-4.99%)
May 05, 2020 9.142 9.432 8.968 8.978 441,953 +0.06(+0.66%)
May 04, 2020 8.899 9.083 8.767 8.918 590,795 -0.16(-1.81%)
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.