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, 2019 10.71 10.71 10.64 10.69 311,196 -0.02(-0.16%)
Apr 29, 2019 10.78 10.79 10.69 10.71 178,367 -0.05(-0.49%)
Apr 26, 2019 10.71 10.79 10.70 10.76 156,707 +0.05(+0.49%)
Apr 25, 2019 10.85 10.85 10.65 10.71 362,994 -0.16(-1.45%)
Apr 24, 2019 10.74 10.86 10.72 10.86 256,385 +0.14(+1.31%)
Apr 23, 2019 10.76 10.76 10.67 10.72 334,342 -0.07(-0.65%)
Apr 22, 2019 10.67 10.79 10.64 10.79 393,858 +0.12(+1.15%)
Apr 18, 2019 10.64 10.71 10.62 10.67 301,545 +0.04(+0.33%)
Apr 17, 2019 10.67 10.69 10.62 10.64 492,217 +0.00(+0.00%)
Apr 16, 2019 10.65 10.67 10.62 10.64 458,544 +0.00(+0.00%)
Apr 15, 2019 10.72 10.72 10.60 10.64 486,045 -0.05(-0.49%)
Apr 12, 2019 10.72 10.76 10.67 10.69 297,264 +0.00(+0.00%)
Apr 11, 2019 10.67 10.71 10.65 10.69 288,049 +0.02(+0.16%)
Apr 10, 2019 10.67 10.71 10.67 10.67 395,137 +0.00(+0.00%)
Apr 09, 2019 10.74 10.80 10.67 10.67 392,854 -0.07(-0.65%)
Apr 08, 2019 10.60 10.78 10.60 10.74 699,673 +0.10(+0.98%)
Apr 05, 2019 10.55 10.65 10.53 10.64 874,445 +0.12(+1.16%)
Apr 04, 2019 10.53 10.53 10.50 10.52 442,929 +0.00(+0.00%)
Apr 03, 2019 10.50 10.55 10.45 10.52 402,388 +0.03(+0.33%)
Apr 02, 2019 10.55 10.57 10.48 10.48 311,936 -0.05(-0.49%)
Apr 01, 2019 10.58 10.60 10.50 10.53 483,598 -0.03(-0.33%)
Mar 29, 2019 10.55 10.57 10.48 10.57 668,758 +0.05(+0.50%)
Mar 28, 2019 10.46 10.53 10.45 10.52 781,600 +0.09(+0.83%)
Mar 27, 2019 10.43 10.46 10.36 10.43 620,005 +0.05(+0.50%)
Mar 26, 2019 10.29 10.39 10.24 10.38 352,541 +0.14(+1.36%)
Mar 25, 2019 10.31 10.34 10.22 10.24 360,645 -0.03(-0.34%)
Mar 22, 2019 10.36 10.39 10.25 10.27 489,293 -0.10(-1.00%)
Mar 21, 2019 10.36 10.45 10.34 10.38 257,726 +0.09(+0.84%)
Mar 20, 2019 10.32 10.39 10.29 10.29 418,777 -0.02(-0.17%)
Mar 19, 2019 10.38 10.38 10.31 10.31 323,674 -0.05(-0.50%)
Mar 18, 2019 10.26 10.38 10.26 10.36 320,620 +0.12(+1.18%)
Mar 15, 2019 10.31 10.36 10.24 10.24 1,451,120 -0.10(-1.00%)
Mar 14, 2019 10.31 10.39 10.31 10.34 451,143 +0.00(+0.00%)
Mar 13, 2019 10.38 10.43 10.34 10.34 439,673 -0.03(-0.33%)
Mar 12, 2019 10.41 10.44 10.36 10.38 156,906 -0.02(-0.16%)
Mar 11, 2019 10.36 10.41 10.31 10.39 300,569 +0.09(+0.83%)
Mar 08, 2019 10.27 10.34 10.27 10.31 444,877 +0.00(+0.00%)
Mar 07, 2019 10.36 10.39 10.29 10.31 361,116 -0.03(-0.33%)
Mar 06, 2019 10.43 10.43 10.32 10.34 231,958 -0.07(-0.66%)
Mar 05, 2019 10.39 10.41 10.36 10.41 173,106 +0.02(+0.17%)
Mar 04, 2019 10.51 10.51 10.38 10.39 349,770 -0.12(-1.14%)
Mar 01, 2019 10.50 10.51 10.41 10.51 564,741 +0.03(+0.33%)
Feb 28, 2019 10.48 10.51 10.43 10.48 237,473 -0.02(-0.16%)
Feb 27, 2019 10.46 10.56 10.41 10.50 525,773 +0.00(+0.00%)
Feb 26, 2019 10.48 10.50 10.43 10.50 360,849 +0.02(+0.16%)
Feb 25, 2019 10.44 10.51 10.44 10.48 550,324 +0.05(+0.49%)
Feb 22, 2019 10.38 10.46 10.38 10.43 257,716 +0.05(+0.50%)
Feb 21, 2019 10.36 10.39 10.32 10.38 263,197 +0.02(+0.17%)
Feb 20, 2019 10.39 10.39 10.32 10.36 273,915 -0.05(-0.49%)
Feb 19, 2019 10.43 10.46 10.38 10.41 373,438 -0.02(-0.16%)
Feb 15, 2019 10.46 10.48 10.39 10.43 376,242 -0.02(-0.16%)
Feb 14, 2019 10.43 10.46 10.39 10.44 295,033 +0.00(+0.00%)
Feb 13, 2019 10.48 10.50 10.39 10.44 418,031 -0.02(-0.16%)
Feb 12, 2019 10.50 10.51 10.46 10.46 510,526 -0.05(-0.49%)
Feb 11, 2019 10.39 10.51 10.39 10.51 582,552 +0.14(+1.31%)
Feb 08, 2019 10.46 10.55 10.38 10.38 770,597 -0.15(-1.45%)
Feb 07, 2019 10.58 10.58 10.39 10.53 912,662 -0.12(-1.12%)
Feb 06, 2019 10.56 10.65 10.53 10.65 451,675 +0.09(+0.81%)
Feb 05, 2019 10.53 10.58 10.53 10.56 378,199 +0.03(+0.32%)
Feb 04, 2019 10.41 10.55 10.41 10.53 582,136 +0.14(+1.31%)
Feb 01, 2019 10.33 10.41 10.30 10.39 1,271,121 +0.15(+1.50%)
Jan 31, 2019 10.27 10.29 10.19 10.24 962,701 +0.03(+0.33%)
Jan 30, 2019 10.21 10.34 10.19 10.21 1,311,096 +0.05(+0.50%)
Jan 29, 2019 10.19 10.33 10.16 10.16 3,372,388 -0.31(-2.93%)
Jan 28, 2019 10.53 10.55 10.44 10.46 466,982 -0.10(-0.97%)
Jan 25, 2019 10.56 10.65 10.53 10.56 191,708 +0.00(+0.00%)
Jan 24, 2019 10.53 10.58 10.48 10.56 349,761 +0.02(+0.16%)
Jan 23, 2019 10.53 10.56 10.48 10.55 235,751 +0.03(+0.32%)
Jan 22, 2019 10.51 10.53 10.41 10.51 213,843 -0.02(-0.16%)
Jan 18, 2019 10.56 10.61 10.48 10.53 195,530 -0.03(-0.32%)
Jan 17, 2019 10.58 10.63 10.49 10.56 304,871 +0.02(+0.16%)
Jan 16, 2019 10.51 10.55 10.48 10.55 328,443 +0.07(+0.64%)
Jan 15, 2019 10.55 10.55 10.45 10.48 173,626 -0.05(-0.48%)
Jan 14, 2019 10.51 10.64 10.50 10.53 333,584 +0.02(+0.16%)
Jan 11, 2019 10.56 10.58 10.48 10.51 243,364 -0.03(-0.32%)
Jan 10, 2019 10.45 10.58 10.41 10.55 319,530 +0.10(+0.97%)
Jan 09, 2019 10.41 10.46 10.31 10.45 256,379 +0.07(+0.65%)
Jan 08, 2019 10.38 10.43 10.29 10.38 300,215 +0.02(+0.16%)
Jan 07, 2019 10.21 10.43 10.13 10.36 313,342 +0.19(+1.82%)
Jan 04, 2019 10.04 10.19 9.990 10.18 238,200 +0.19(+1.86%)
Jan 03, 2019 9.805 10.02 9.805 9.990 240,504 +0.15(+1.54%)
Jan 02, 2019 9.620 9.872 9.519 9.839 346,353 +0.20(+2.10%)
Dec 31, 2018 9.839 9.864 9.586 9.637 457,110 -0.17(-1.72%)
Dec 28, 2018 9.637 9.856 9.637 9.805 507,029 +0.22(+2.28%)
Dec 27, 2018 9.570 9.602 9.357 9.586 610,974 +0.02(+0.17%)
Dec 26, 2018 9.259 9.586 9.243 9.570 505,433 +0.39(+4.27%)
Dec 24, 2018 9.194 9.292 9.088 9.178 492,084 +0.00(+0.00%)
Dec 21, 2018 9.308 9.488 9.145 9.178 1,205,227 -0.15(-1.58%)
Dec 20, 2018 9.602 9.602 9.194 9.325 503,898 -0.29(-3.06%)
Dec 19, 2018 9.749 9.798 9.602 9.619 350,804 -0.10(-1.01%)
Dec 18, 2018 9.733 9.835 9.668 9.717 384,924 +0.05(+0.51%)
Dec 17, 2018 10.04 10.09 9.651 9.668 487,276 -0.38(-3.74%)
Dec 14, 2018 10.01 10.12 9.994 10.04 261,412 +0.02(+0.16%)
Dec 13, 2018 10.12 10.13 9.978 10.03 239,433 -0.10(-0.97%)
Dec 12, 2018 10.19 10.26 10.08 10.12 343,654 -0.03(-0.32%)
Dec 11, 2018 9.749 10.24 9.749 10.16 683,865 +0.46(+4.71%)
Dec 10, 2018 9.831 9.847 9.684 9.700 199,436 -0.11(-1.16%)
Dec 07, 2018 9.782 9.847 9.741 9.815 354,367 +0.02(+0.17%)
Dec 06, 2018 9.717 9.831 9.684 9.798 350,404 +0.05(+0.50%)
Dec 04, 2018 9.847 9.904 9.733 9.749 270,475 -0.11(-1.16%)
Dec 03, 2018 9.962 9.962 9.815 9.864 243,014 +0.02(+0.17%)
Nov 30, 2018 9.864 9.962 9.815 9.847 283,395 -0.03(-0.33%)
Nov 29, 2018 9.798 9.929 9.798 9.880 366,170 +0.07(+0.67%)
Nov 28, 2018 9.733 9.831 9.700 9.815 471,368 +0.08(+0.84%)
Nov 27, 2018 9.782 9.815 9.717 9.733 147,368 -0.07(-0.67%)
Nov 26, 2018 9.798 9.847 9.766 9.798 243,510 +0.00(+0.00%)
Nov 23, 2018 9.717 9.847 9.717 9.798 68,215 +0.07(+0.67%)
Nov 21, 2018 9.733 9.733 9.733 0 -0.02(-0.17%)
Nov 20, 2018 9.717 9.782 9.635 9.749 294,343 -0.02(-0.17%)
Nov 19, 2018 9.815 9.847 9.749 9.766 170,319 -0.03(-0.33%)
Nov 16, 2018 9.766 9.815 9.700 9.798 242,858 +0.00(+0.00%)
Nov 15, 2018 9.847 9.847 9.717 9.798 173,579 -0.08(-0.83%)
Nov 14, 2018 9.945 9.945 9.847 9.880 187,740 -0.05(-0.49%)
Nov 13, 2018 9.815 9.945 9.798 9.929 273,264 +0.11(+1.16%)
Nov 12, 2018 9.880 9.921 9.798 9.815 166,935 -0.05(-0.50%)
Nov 09, 2018 9.847 9.864 9.782 9.864 620,310 +0.03(+0.33%)
Nov 08, 2018 9.864 9.864 9.774 9.831 140,610 -0.03(-0.33%)
Nov 07, 2018 9.815 9.864 9.717 9.864 263,235 +0.08(+0.83%)
Nov 06, 2018 9.766 9.831 9.733 9.782 347,644 +0.02(+0.17%)
Nov 05, 2018 9.717 9.782 9.684 9.766 257,800 +0.05(+0.50%)
Nov 02, 2018 9.717 9.774 9.643 9.717 280,885 +0.05(+0.51%)
Nov 01, 2018 9.472 9.700 9.472 9.668 325,694 +0.21(+2.25%)
Oct 31, 2018 9.798 9.798 9.439 9.455 419,331 -0.21(-2.20%)
Oct 30, 2018 9.570 9.717 9.537 9.668 150,426 +0.07(+0.68%)
Oct 29, 2018 9.553 9.716 9.553 9.602 174,709 +0.07(+0.68%)
Oct 26, 2018 9.553 9.586 9.415 9.537 196,258 -0.05(-0.51%)
Oct 25, 2018 9.553 9.643 9.488 9.586 254,429 +0.03(+0.34%)
Oct 24, 2018 9.472 9.602 9.472 9.553 159,750 +0.08(+0.86%)
Oct 23, 2018 9.488 9.570 9.406 9.472 197,478 -0.07(-0.68%)
Oct 22, 2018 9.521 9.635 9.488 9.537 190,846 +0.02(+0.17%)
Oct 19, 2018 9.602 9.668 9.472 9.521 294,479 -0.10(-1.02%)
Oct 18, 2018 9.700 9.717 9.570 9.619 192,987 -0.07(-0.67%)
Oct 17, 2018 9.733 9.774 9.651 9.684 175,994 -0.05(-0.50%)
Oct 16, 2018 9.635 9.747 9.602 9.733 270,247 +0.10(+1.02%)
Oct 15, 2018 9.602 9.733 9.586 9.635 287,720 +0.03(+0.34%)
Oct 12, 2018 9.766 9.798 9.570 9.602 339,609 -0.13(-1.34%)
Oct 11, 2018 9.880 9.937 9.733 9.733 315,831 -0.16(-1.65%)
Oct 10, 2018 9.962 10.08 9.896 9.896 255,740 -0.07(-0.66%)
Oct 09, 2018 9.962 10.02 9.929 9.962 255,457 +0.00(+0.00%)
Oct 08, 2018 9.831 9.994 9.831 9.962 156,998 +0.13(+1.33%)
Oct 05, 2018 9.864 9.929 9.815 9.831 241,572 -0.03(-0.33%)
Oct 04, 2018 10.04 10.09 9.864 9.864 365,066 -0.20(-1.95%)
Oct 03, 2018 10.09 10.16 10.04 10.06 253,130 -0.03(-0.32%)
Oct 02, 2018 10.19 10.21 10.09 10.09 390,020 -0.05(-0.48%)
Oct 01, 2018 10.20 10.20 10.13 10.14 534,032 +0.02(+0.16%)
Sep 28, 2018 10.08 10.14 10.06 10.13 359,408 +0.06(+0.63%)
Sep 27, 2018 10.06 10.11 10.05 10.06 147,022 +0.02(+0.16%)
Sep 26, 2018 10.05 10.08 10.03 10.05 192,310 +0.00(+0.00%)
Sep 25, 2018 10.14 10.15 10.05 10.05 205,581 -0.06(-0.63%)
Sep 24, 2018 10.16 10.19 10.09 10.11 199,772 -0.03(-0.31%)
Sep 21, 2018 10.14 10.22 10.11 10.14 799,533 +0.00(+0.00%)
Sep 20, 2018 10.13 10.17 10.06 10.14 208,066 +0.05(+0.47%)
Sep 19, 2018 10.16 10.16 10.08 10.09 236,333 -0.03(-0.31%)
Sep 18, 2018 10.16 10.17 10.08 10.13 287,400 -0.02(-0.16%)
Sep 17, 2018 10.20 10.24 10.09 10.14 252,831 +0.02(+0.16%)
Sep 14, 2018 10.17 10.17 10.09 10.13 231,561 -0.02(-0.16%)
Sep 13, 2018 10.19 10.24 10.14 10.14 243,239 -0.03(-0.31%)
Sep 12, 2018 10.19 10.19 10.08 10.17 235,395 -0.02(-0.16%)
Sep 11, 2018 10.20 10.24 10.16 10.19 171,995 -0.02(-0.15%)
Sep 10, 2018 10.32 10.32 10.19 10.20 150,323 -0.06(-0.62%)
Sep 07, 2018 10.32 10.33 10.25 10.27 150,908 -0.05(-0.46%)
Sep 06, 2018 10.30 10.36 10.28 10.32 220,217 +0.03(+0.31%)
Sep 05, 2018 10.16 10.32 10.16 10.28 183,394 +0.13(+1.25%)
Sep 04, 2018 10.16 10.24 10.14 10.16 223,796 -0.02(-0.16%)
Aug 31, 2018 10.17 10.17 10.17 0 -0.02(-0.16%)
Aug 30, 2018 10.19 10.22 10.15 10.19 145,712 +0.03(+0.31%)
Aug 29, 2018 10.16 10.19 10.13 10.16 198,167 +0.00(+0.00%)
Aug 28, 2018 10.19 10.19 10.14 10.16 249,387 -0.02(-0.16%)
Aug 27, 2018 10.14 10.20 10.14 10.17 318,242 +0.03(+0.31%)
Aug 24, 2018 10.14 10.19 10.11 10.14 110,267 +0.00(+0.00%)
Aug 23, 2018 10.17 10.20 10.14 10.14 136,728 -0.05(-0.47%)
Aug 22, 2018 10.22 10.25 10.16 10.19 181,261 -0.05(-0.47%)
Aug 21, 2018 10.16 10.25 10.16 10.24 104,898 +0.08(+0.78%)
Aug 20, 2018 10.19 10.20 10.13 10.16 230,054 -0.05(-0.47%)
Aug 17, 2018 10.16 10.22 10.09 10.20 148,136 +0.08(+0.78%)
Aug 16, 2018 10.01 10.16 10.01 10.13 123,605 +0.08(+0.79%)
Aug 15, 2018 9.998 10.08 9.983 10.05 233,932 +0.02(+0.16%)
Aug 14, 2018 9.998 10.05 9.983 10.03 120,279 +0.03(+0.32%)
Aug 13, 2018 10.01 10.03 9.919 9.998 161,022 -0.03(-0.32%)
Aug 10, 2018 10.08 10.08 9.998 10.03 151,412 -0.08(-0.78%)
Aug 09, 2018 10.05 10.13 10.03 10.11 147,752 +0.06(+0.63%)
Aug 08, 2018 10.05 10.05 9.998 10.05 145,060 +0.00(+0.00%)
Aug 07, 2018 10.08 10.16 9.998 10.05 199,015 -0.03(-0.32%)
Aug 06, 2018 10.20 10.20 10.05 10.08 276,154 -0.10(-0.94%)
Aug 03, 2018 10.33 10.38 10.17 10.17 315,490 -0.21(-1.99%)
Aug 02, 2018 10.35 10.82 10.35 10.38 489,253 -0.08(-0.76%)
Aug 01, 2018 10.54 10.54 10.30 10.46 227,634 -0.10(-0.90%)
Jul 31, 2018 10.36 10.57 10.31 10.55 603,926 +0.22(+2.15%)
Jul 30, 2018 10.30 10.40 10.24 10.33 247,442 +0.05(+0.46%)
Jul 27, 2018 10.27 10.30 10.22 10.28 243,407 +0.03(+0.31%)
Jul 26, 2018 10.20 10.27 10.19 10.25 107,515 +0.06(+0.62%)
Jul 25, 2018 10.17 10.22 10.14 10.19 241,913 +0.02(+0.16%)
Jul 24, 2018 10.22 10.25 10.16 10.17 116,873 -0.05(-0.47%)
Jul 23, 2018 10.19 10.30 10.19 10.22 175,117 +0.02(+0.16%)
Jul 20, 2018 10.22 10.30 10.19 10.20 698,840 -0.05(-0.47%)
Jul 19, 2018 10.16 10.27 10.15 10.25 281,532 +0.13(+1.25%)
Jul 18, 2018 10.14 10.19 10.11 10.13 192,432 -0.02(-0.16%)
Jul 17, 2018 10.17 10.20 10.13 10.14 199,315 -0.03(-0.31%)
Jul 16, 2018 10.14 10.19 10.13 10.17 198,524 +0.03(+0.31%)
Jul 13, 2018 10.16 10.20 10.14 10.14 174,901 -0.03(-0.31%)
Jul 12, 2018 10.22 10.22 10.14 10.17 110,421 -0.02(-0.16%)
Jul 11, 2018 10.17 10.22 10.14 10.19 190,218 +0.03(+0.31%)
Jul 10, 2018 10.22 10.24 10.16 10.16 141,677 -0.05(-0.47%)
Jul 09, 2018 10.20 10.24 10.16 10.20 243,834 +0.00(+0.00%)
Jul 06, 2018 10.22 10.25 10.19 10.20 148,530 -0.02(-0.16%)
Jul 05, 2018 10.25 10.25 10.19 10.22 143,538 -0.03(-0.31%)
Jul 03, 2018 10.25 10.25 10.25 0 +0.11(+1.10%)
Jul 02, 2018 10.13 10.19 10.06 10.14 488,048 +0.06(+0.61%)
Jun 29, 2018 10.05 10.11 9.971 10.08 288,961 +0.05(+0.46%)
Jun 28, 2018 9.925 10.03 9.894 10.03 300,571 +0.12(+1.25%)
Jun 27, 2018 10.05 10.05 9.910 9.910 282,633 -0.14(-1.38%)
Jun 26, 2018 10.13 10.13 10.02 10.05 210,200 -0.06(-0.61%)
Jun 25, 2018 10.08 10.14 10.06 10.11 151,055 +0.03(+0.31%)
Jun 22, 2018 10.06 10.09 10.00 10.08 509,426 +0.03(+0.31%)
Jun 21, 2018 10.13 10.13 10.01 10.05 218,471 -0.09(-0.91%)
Jun 20, 2018 10.08 10.19 10.02 10.14 194,131 +0.05(+0.46%)
Jun 19, 2018 10.13 10.00 10.09 132,888 +0.08(+0.77%)
Jun 18, 2018 10.00 10.06 9.987 10.02 145,422 +0.02(+0.15%)
Jun 15, 2018 10.00 10.00 10.00 193,112 +0.00(+0.00%)
Jun 14, 2018 9.956 10.02 9.941 10.00 127,507 +0.09(+0.93%)
Jun 13, 2018 9.987 10.03 9.894 9.910 210,635 -0.11(-1.08%)
Jun 12, 2018 10.05 10.06 9.987 10.02 167,906 +0.00(+0.00%)
Jun 11, 2018 9.987 10.06 9.971 10.02 198,171 +0.05(+0.46%)
Jun 08, 2018 10.00 10.08 9.971 9.971 226,761 +0.00(+0.00%)
Jun 07, 2018 9.987 10.06 9.956 9.971 171,804 -0.02(-0.15%)
Jun 06, 2018 9.971 9.987 101,226 -0.03(-0.31%)
Jun 05, 2018 10.05 10.05 9.971 10.02 186,445 +0.00(+0.00%)
Jun 04, 2018 10.00 10.06 9.987 10.02 135,006 +0.02(+0.15%)
Jun 01, 2018 10.00 10.02 9.925 10.00 129,050 +0.00(+0.00%)
May 31, 2018 10.06 10.11 9.917 10.00 264,098 -0.08(-0.77%)
May 30, 2018 10.06 10.09 10.02 10.08 196,842 +0.03(+0.31%)
May 29, 2018 9.987 10.08 9.958 10.05 191,699 +0.06(+0.62%)
May 25, 2018 9.987 9.987 9.987 0 -0.02(-0.15%)
May 24, 2018 10.06 10.08 9.987 10.00 115,206 -0.09(-0.92%)
May 23, 2018 10.08 10.11 10.03 10.09 117,421 +0.00(+0.00%)
May 22, 2018 10.11 10.16 10.06 10.09 226,437 -0.02(-0.15%)
May 21, 2018 10.06 10.11 10.02 10.11 250,392 +0.08(+0.77%)
May 18, 2018 10.06 10.06 9.971 10.03 138,815 +0.02(+0.15%)
May 17, 2018 10.06 10.13 9.987 10.02 181,183 -0.03(-0.31%)
May 16, 2018 10.03 10.11 10.03 10.05 170,398 -0.02(-0.15%)
May 15, 2018 10.02 10.09 10.02 10.06 149,498 +0.05(+0.46%)
May 14, 2018 10.08 10.11 10.02 10.02 161,235 -0.06(-0.61%)
May 11, 2018 10.14 10.17 10.03 10.08 124,800 -0.06(-0.61%)
May 10, 2018 10.09 10.14 10.06 10.14 139,056 +0.06(+0.61%)
May 09, 2018 10.11 10.13 10.00 10.08 156,839 +0.00(+0.00%)
May 08, 2018 10.20 10.26 10.07 10.08 162,685 -0.14(-1.36%)
May 07, 2018 10.19 10.25 10.17 10.22 147,731 +0.03(+0.30%)
May 04, 2018 9.971 10.19 9.971 10.19 181,685 +0.19(+1.85%)
May 03, 2018 9.910 10.03 9.848 10.00 170,425 +0.09(+0.93%)
May 02, 2018 9.879 10.03 9.879 9.910 302,482 -0.25(-2.43%)
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.