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, 2021 14.40 14.52 14.40 14.47 670,444 +0.05(+0.35%)
Apr 29, 2021 14.29 14.46 14.29 14.42 700,448 +0.15(+1.05%)
Apr 28, 2021 14.06 14.32 14.05 14.27 720,558 +0.25(+1.79%)
Apr 27, 2021 13.98 14.12 13.97 14.02 592,194 +0.07(+0.51%)
Apr 26, 2021 14.05 14.09 13.92 13.95 502,438 -0.03(-0.21%)
Apr 23, 2021 13.93 14.04 13.93 13.98 560,052 +0.09(+0.67%)
Apr 22, 2021 14.02 14.07 13.89 13.89 536,511 -0.14(-0.97%)
Apr 21, 2021 13.92 14.07 13.80 14.02 513,413 -0.01(-0.10%)
Apr 20, 2021 14.01 14.04 13.79 14.04 803,685 -0.01(-0.10%)
Apr 19, 2021 14.23 14.23 13.98 14.05 712,653 -0.09(-0.65%)
Apr 16, 2021 13.99 14.18 13.99 14.14 673,910 +0.16(+1.12%)
Apr 15, 2021 14.00 14.03 13.79 13.99 732,494 +0.01(+0.05%)
Apr 14, 2021 13.95 14.08 13.89 13.98 463,330 +0.03(+0.20%)
Apr 13, 2021 13.88 14.00 13.77 13.95 612,162 +0.08(+0.56%)
Apr 12, 2021 13.74 13.87 13.70 13.87 432,038 +0.16(+1.19%)
Apr 09, 2021 13.82 13.82 13.70 13.71 323,538 -0.08(-0.57%)
Apr 08, 2021 13.69 13.79 13.62 13.79 364,460 +0.11(+0.83%)
Apr 07, 2021 13.70 13.73 13.60 13.67 338,265 +0.00(+0.00%)
Apr 06, 2021 13.65 13.75 13.64 13.67 415,001 +0.04(+0.31%)
Apr 05, 2021 13.59 13.67 13.55 13.63 500,035 +0.09(+0.68%)
Apr 01, 2021 13.46 13.54 13.39 13.54 660,423 +0.06(+0.47%)
Mar 31, 2021 13.50 13.59 13.43 13.47 702,617 -0.03(-0.21%)
Mar 30, 2021 13.26 13.58 13.26 13.50 667,822 +0.24(+1.82%)
Mar 29, 2021 13.30 13.45 13.25 13.26 586,255 -0.11(-0.80%)
Mar 26, 2021 13.28 13.37 13.23 13.37 478,354 +0.14(+1.08%)
Mar 25, 2021 13.17 13.33 12.96 13.23 414,406 +0.11(+0.87%)
Mar 24, 2021 13.19 13.50 13.11 13.11 546,604 -0.01(-0.05%)
Mar 23, 2021 13.25 13.40 13.08 13.12 472,446 -0.16(-1.23%)
Mar 22, 2021 13.20 13.31 13.12 13.28 563,092 +0.08(+0.59%)
Mar 19, 2021 13.30 13.47 13.18 13.20 1,472,852 -0.09(-0.70%)
Mar 18, 2021 13.40 13.51 13.26 13.30 730,241 -0.14(-1.05%)
Mar 17, 2021 13.31 13.45 13.08 13.44 636,506 +0.08(+0.64%)
Mar 16, 2021 13.40 13.47 13.32 13.35 550,543 -0.06(-0.47%)
Mar 15, 2021 13.22 13.47 13.18 13.42 745,950 +0.24(+1.82%)
Mar 12, 2021 13.03 13.30 13.03 13.18 763,619 +0.15(+1.14%)
Mar 11, 2021 13.15 13.18 12.96 13.03 693,622 -0.04(-0.32%)
Mar 10, 2021 12.96 13.12 12.91 13.07 812,333 +0.06(+0.49%)
Mar 09, 2021 13.04 13.08 12.87 13.01 1,337,473 +0.18(+1.38%)
Mar 08, 2021 12.73 13.06 12.65 12.83 1,466,090 +0.28(+2.20%)
Mar 05, 2021 13.05 13.11 12.23 12.55 3,145,439 -0.37(-2.90%)
Mar 04, 2021 13.11 13.25 12.82 12.93 3,646,514 -0.59(-4.39%)
Mar 03, 2021 13.58 13.81 13.52 13.52 677,885 -0.04(-0.31%)
Mar 02, 2021 13.45 13.62 13.36 13.57 373,085 +0.11(+0.84%)
Mar 01, 2021 13.52 13.71 13.35 13.45 452,667 +0.15(+1.12%)
Feb 26, 2021 13.23 13.46 13.14 13.30 578,726 +0.09(+0.70%)
Feb 25, 2021 13.42 13.60 13.13 13.21 554,337 -0.21(-1.58%)
Feb 24, 2021 13.30 13.49 13.27 13.42 442,346 +0.18(+1.39%)
Feb 23, 2021 13.36 13.38 13.04 13.24 429,774 -0.11(-0.85%)
Feb 22, 2021 13.35 13.49 13.30 13.35 561,442 +0.01(+0.05%)
Feb 19, 2021 13.22 13.43 13.22 13.35 488,190 +0.17(+1.29%)
Feb 18, 2021 13.26 13.32 13.09 13.18 674,725 -0.02(-0.16%)
Feb 17, 2021 13.32 13.41 13.13 13.20 531,864 -0.12(-0.90%)
Feb 16, 2021 13.13 13.44 13.09 13.32 1,074,761 +0.27(+2.10%)
Feb 12, 2021 13.04 13.14 12.94 13.04 533,617 +0.05(+0.38%)
Feb 11, 2021 12.92 13.11 12.85 12.99 347,966 +0.06(+0.43%)
Feb 10, 2021 12.98 13.09 12.88 12.94 482,471 -0.04(-0.27%)
Feb 09, 2021 12.90 12.98 12.80 12.97 500,669 +0.07(+0.54%)
Feb 08, 2021 12.99 13.09 12.76 12.90 747,903 -0.05(-0.38%)
Feb 05, 2021 12.70 12.97 12.63 12.95 969,942 +0.32(+2.50%)
Feb 04, 2021 12.65 12.84 12.53 12.64 1,103,013 +0.13(+1.07%)
Feb 03, 2021 12.64 12.73 12.48 12.50 904,793 -0.15(-1.17%)
Feb 02, 2021 12.57 12.65 12.43 12.65 734,222 +0.17(+1.35%)
Feb 01, 2021 12.73 12.73 12.30 12.48 1,431,401 -0.19(-1.50%)
Jan 29, 2021 12.76 12.84 12.66 12.67 2,666,663 -0.49(-3.73%)
Jan 28, 2021 13.00 13.29 12.95 13.16 845,705 +0.21(+1.63%)
Jan 27, 2021 12.95 13.06 12.76 12.95 602,050 -0.11(-0.81%)
Jan 26, 2021 13.05 13.11 12.97 13.06 484,432 +0.08(+0.65%)
Jan 25, 2021 12.85 13.14 12.78 12.97 350,909 +0.04(+0.27%)
Jan 22, 2021 12.87 12.96 12.76 12.94 549,999 -0.03(-0.22%)
Jan 21, 2021 12.86 13.06 12.80 12.97 595,853 +0.10(+0.76%)
Jan 20, 2021 12.60 12.87 12.58 12.87 427,924 +0.27(+2.16%)
Jan 19, 2021 12.56 12.63 12.44 12.60 458,491 +0.10(+0.84%)
Jan 15, 2021 12.40 12.58 12.33 12.49 354,328 +0.08(+0.67%)
Jan 14, 2021 12.33 12.49 12.27 12.41 368,535 +0.15(+1.19%)
Jan 13, 2021 12.30 12.32 12.19 12.26 219,339 -0.01(-0.06%)
Jan 12, 2021 12.25 12.29 12.16 12.27 318,888 +0.05(+0.40%)
Jan 11, 2021 12.32 12.41 12.19 12.22 353,632 -0.10(-0.85%)
Jan 08, 2021 12.32 12.32 12.16 12.32 292,356 +0.03(+0.23%)
Jan 07, 2021 12.24 12.39 12.14 12.30 339,872 +0.08(+0.68%)
Jan 06, 2021 12.19 12.35 12.12 12.21 494,266 +0.12(+0.98%)
Jan 05, 2021 12.23 12.32 12.05 12.09 621,401 -0.16(-1.31%)
Jan 04, 2021 12.45 12.48 12.14 12.25 592,802 -0.15(-1.24%)
Dec 31, 2020 12.41 12.41 12.41 322,774 +0.17(+1.37%)
Dec 30, 2020 12.20 12.39 12.14 12.24 322,774 +0.04(+0.34%)
Dec 29, 2020 12.32 12.37 12.14 12.20 332,936 -0.10(-0.85%)
Dec 28, 2020 12.42 12.56 12.30 12.30 321,247 -0.05(-0.40%)
Dec 24, 2020 12.42 12.46 12.25 12.35 131,832 -0.06(-0.51%)
Dec 23, 2020 12.31 12.55 12.26 12.42 315,201 +0.13(+1.08%)
Dec 22, 2020 12.38 12.38 12.21 12.28 452,989 -0.09(-0.73%)
Dec 21, 2020 12.48 12.54 12.25 12.37 591,442 -0.15(-1.22%)
Dec 18, 2020 12.50 12.63 12.38 12.53 1,905,625 -0.03(-0.28%)
Dec 17, 2020 12.55 12.60 12.49 12.56 523,265 +0.03(+0.28%)
Dec 16, 2020 12.73 12.73 12.49 12.53 484,424 -0.17(-1.36%)
Dec 15, 2020 12.67 12.74 12.58 12.70 436,231 +0.10(+0.82%)
Dec 14, 2020 12.57 12.62 12.50 12.60 443,914 +0.08(+0.61%)
Dec 11, 2020 12.53 12.58 12.44 12.52 292,298 -0.03(-0.22%)
Dec 10, 2020 12.62 12.62 12.37 12.55 430,275 +0.03(+0.28%)
Dec 09, 2020 12.65 12.70 12.42 12.51 557,357 -0.06(-0.50%)
Dec 08, 2020 12.44 12.60 12.35 12.58 441,288 +0.24(+1.91%)
Dec 07, 2020 12.49 12.50 12.28 12.34 421,158 -0.14(-1.11%)
Dec 04, 2020 12.35 12.49 12.34 12.48 429,272 +0.14(+1.12%)
Dec 03, 2020 12.32 12.37 12.24 12.34 279,319 +0.06(+0.45%)
Dec 02, 2020 12.25 12.38 12.22 12.28 357,534 +0.03(+0.28%)
Dec 01, 2020 12.33 12.48 12.19 12.25 443,927 +0.06(+0.51%)
Nov 30, 2020 12.39 12.40 12.12 12.19 709,991 -0.21(-1.73%)
Nov 27, 2020 12.35 12.46 12.24 12.40 146,943 +0.10(+0.79%)
Nov 25, 2020 12.53 12.53 12.25 12.31 333,621 -0.14(-1.11%)
Nov 24, 2020 12.46 12.54 12.29 12.44 489,396 +0.27(+2.22%)
Nov 23, 2020 12.22 12.37 12.16 12.17 428,174 +0.02(+0.17%)
Nov 20, 2020 12.16 12.39 12.13 12.15 381,447 -0.03(-0.28%)
Nov 19, 2020 12.25 12.25 11.89 12.19 681,975 -0.02(-0.17%)
Nov 18, 2020 12.48 12.62 12.21 12.21 695,505 -0.12(-0.95%)
Nov 17, 2020 12.23 12.41 12.22 12.33 524,574 +0.00(+0.00%)
Nov 16, 2020 12.28 12.47 12.17 12.33 640,027 +0.19(+1.53%)
Nov 13, 2020 12.02 12.22 12.02 12.14 330,840 +0.19(+1.61%)
Nov 12, 2020 12.05 12.05 11.82 11.95 329,055 -0.16(-1.36%)
Nov 11, 2020 12.24 12.25 11.87 12.11 403,418 -0.13(-1.07%)
Nov 10, 2020 11.71 12.40 11.70 12.24 702,441 +0.63(+5.44%)
Nov 09, 2020 11.76 11.97 11.61 11.61 732,531 +0.11(+0.96%)
Nov 06, 2020 11.52 11.61 11.45 11.50 399,250 +0.02(+0.18%)
Nov 05, 2020 11.47 11.58 11.44 11.48 306,766 +0.05(+0.42%)
Nov 04, 2020 11.45 11.62 11.27 11.43 251,694 -0.01(-0.12%)
Nov 03, 2020 11.58 11.60 11.36 11.45 302,542 -0.03(-0.30%)
Nov 02, 2020 11.43 11.49 11.29 11.48 302,607 +0.23(+2.01%)
Oct 30, 2020 11.54 11.64 11.19 11.25 569,400 -0.32(-2.73%)
Oct 29, 2020 11.42 11.63 11.24 11.57 919,392 +0.21(+1.81%)
Oct 28, 2020 11.05 11.45 10.99 11.36 1,050,406 +0.37(+3.37%)
Oct 27, 2020 10.88 11.08 10.82 10.99 428,720 +0.16(+1.46%)
Oct 26, 2020 10.92 10.93 10.64 10.83 423,828 -0.17(-1.56%)
Oct 23, 2020 10.97 11.12 10.89 11.01 396,484 +0.09(+0.82%)
Oct 22, 2020 10.90 10.99 10.83 10.92 298,161 +0.06(+0.57%)
Oct 21, 2020 10.87 10.94 10.75 10.86 356,743 +0.01(+0.06%)
Oct 20, 2020 10.93 11.01 10.83 10.85 383,746 -0.01(-0.13%)
Oct 19, 2020 11.04 11.04 10.86 10.86 446,432 -0.05(-0.44%)
Oct 16, 2020 10.86 10.98 10.81 10.91 229,957 +0.02(+0.19%)
Oct 15, 2020 10.92 10.98 10.84 10.89 259,268 -0.09(-0.81%)
Oct 14, 2020 10.90 11.01 10.88 10.98 453,449 +0.06(+0.56%)
Oct 13, 2020 10.89 10.97 10.86 10.92 194,729 -0.03(-0.31%)
Oct 12, 2020 10.96 11.00 10.85 10.95 231,223 -0.01(-0.12%)
Oct 09, 2020 11.17 11.18 10.92 10.96 331,948 -0.12(-1.11%)
Oct 08, 2020 10.82 11.14 10.81 11.09 494,378 +0.33(+3.11%)
Oct 07, 2020 10.77 10.81 10.66 10.75 348,387 +0.07(+0.70%)
Oct 06, 2020 10.73 10.94 10.66 10.68 380,032 -0.03(-0.32%)
Oct 05, 2020 10.66 10.75 10.62 10.71 278,267 +0.08(+0.77%)
Oct 02, 2020 10.21 10.66 10.21 10.63 453,604 +0.21(+2.03%)
Oct 01, 2020 10.38 10.42 10.24 10.42 368,276 +0.05(+0.53%)
Sep 30, 2020 10.36 10.51 10.31 10.36 275,831 +0.01(+0.07%)
Sep 29, 2020 10.64 10.67 10.28 10.36 391,908 -0.28(-2.63%)
Sep 28, 2020 10.44 10.76 10.44 10.64 459,961 +0.23(+2.23%)
Sep 25, 2020 10.26 10.43 10.21 10.41 359,390 +0.10(+0.93%)
Sep 24, 2020 10.42 10.46 9.894 10.31 1,275,516 -0.16(-1.50%)
Sep 23, 2020 10.73 10.82 10.46 10.47 925,755 -0.20(-1.92%)
Sep 22, 2020 10.77 10.82 10.62 10.67 465,041 -0.03(-0.25%)
Sep 21, 2020 10.88 10.88 10.60 10.70 691,399 -0.30(-2.76%)
Sep 18, 2020 10.88 11.03 10.77 11.00 1,382,910 +0.20(+1.88%)
Sep 17, 2020 10.79 10.97 10.66 10.80 593,960 -0.05(-0.50%)
Sep 16, 2020 10.71 10.91 10.67 10.85 367,246 +0.20(+1.90%)
Sep 15, 2020 10.66 10.76 10.61 10.65 244,101 +0.01(+0.13%)
Sep 14, 2020 10.41 10.66 10.29 10.64 547,107 +0.35(+3.42%)
Sep 11, 2020 10.48 10.50 10.16 10.29 820,335 -0.18(-1.68%)
Sep 10, 2020 10.66 10.66 10.44 10.46 540,592 -0.18(-1.65%)
Sep 09, 2020 10.63 10.79 10.62 10.64 347,179 +0.09(+0.90%)
Sep 08, 2020 10.45 10.67 10.29 10.54 476,962 +0.07(+0.71%)
Sep 04, 2020 10.49 10.60 10.19 10.47 413,127 +0.00(+0.00%)
Sep 03, 2020 10.65 10.71 10.43 10.47 310,787 -0.18(-1.71%)
Sep 02, 2020 10.75 10.77 10.55 10.65 301,027 -0.07(-0.69%)
Sep 01, 2020 10.74 10.83 10.64 10.73 269,494 +0.02(+0.19%)
Aug 31, 2020 10.80 10.80 10.61 10.71 404,365 -0.09(-0.88%)
Aug 28, 2020 10.70 10.83 10.61 10.80 374,063 +0.16(+1.52%)
Aug 27, 2020 10.68 10.87 10.52 10.64 391,183 -0.12(-1.13%)
Aug 26, 2020 10.83 10.83 10.71 10.76 350,400 -0.05(-0.44%)
Aug 25, 2020 10.95 11.01 10.60 10.81 503,756 -0.10(-0.93%)
Aug 24, 2020 10.71 10.98 10.61 10.91 421,801 +0.26(+2.41%)
Aug 21, 2020 10.77 10.79 10.61 10.65 367,848 -0.09(-0.88%)
Aug 20, 2020 10.70 10.89 10.62 10.75 365,756 +0.01(+0.13%)
Aug 19, 2020 10.71 10.83 10.64 10.73 522,592 +0.03(+0.25%)
Aug 18, 2020 10.73 10.79 10.61 10.71 403,135 -0.02(-0.19%)
Aug 17, 2020 10.89 10.94 10.69 10.73 587,486 -0.02(-0.19%)
Aug 14, 2020 10.51 10.79 10.40 10.75 381,899 +0.23(+2.23%)
Aug 13, 2020 10.22 10.60 10.22 10.51 839,293 +0.27(+2.62%)
Aug 12, 2020 10.25 10.39 10.15 10.24 390,780 -0.01(-0.07%)
Aug 11, 2020 10.54 10.69 10.18 10.25 432,954 -0.19(-1.86%)
Aug 10, 2020 10.33 10.62 10.28 10.44 458,876 +0.16(+1.56%)
Aug 07, 2020 10.09 10.28 10.01 10.28 341,024 +0.16(+1.59%)
Aug 06, 2020 10.23 10.34 10.10 10.12 248,207 -0.04(-0.40%)
Aug 05, 2020 10.08 10.25 10.08 10.16 364,075 +0.13(+1.34%)
Aug 04, 2020 10.17 10.21 9.834 10.03 480,038 -0.20(-1.97%)
Aug 03, 2020 10.32 10.33 10.10 10.23 634,357 -0.13(-1.23%)
Jul 31, 2020 10.32 10.46 10.13 10.36 512,431 +0.02(+0.19%)
Jul 30, 2020 10.52 10.52 10.28 10.34 725,539 -0.21(-1.97%)
Jul 29, 2020 10.38 10.59 10.31 10.54 969,850 +0.31(+3.01%)
Jul 28, 2020 10.12 10.31 10.12 10.24 226,491 +0.03(+0.33%)
Jul 27, 2020 10.05 10.28 10.04 10.20 463,194 +0.08(+0.80%)
Jul 24, 2020 10.31 10.37 10.12 10.12 319,542 -0.13(-1.24%)
Jul 23, 2020 10.50 10.50 10.21 10.25 569,454 -0.19(-1.80%)
Jul 22, 2020 10.22 10.44 10.13 10.44 510,860 +0.25(+2.43%)
Jul 21, 2020 9.956 10.19 9.903 10.19 495,879 +0.34(+3.44%)
Jul 20, 2020 9.870 9.983 9.750 9.850 395,037 -0.07(-0.74%)
Jul 17, 2020 9.970 10.13 9.890 9.923 440,834 -0.03(-0.33%)
Jul 16, 2020 9.750 9.970 9.711 9.956 420,385 +0.11(+1.15%)
Jul 15, 2020 9.544 9.890 9.485 9.843 564,986 +0.43(+4.59%)
Jul 14, 2020 9.132 9.458 9.092 9.411 452,434 +0.33(+3.66%)
Jul 13, 2020 9.199 9.272 9.072 9.079 339,771 -0.05(-0.51%)
Jul 10, 2020 8.973 9.126 8.846 9.126 255,473 +0.11(+1.18%)
Jul 09, 2020 9.245 9.245 8.920 9.019 387,278 -0.24(-2.58%)
Jul 08, 2020 9.119 9.272 9.079 9.259 266,215 +0.12(+1.31%)
Jul 07, 2020 9.239 9.292 9.112 9.139 385,522 -0.08(-0.87%)
Jul 06, 2020 9.305 9.418 9.119 9.219 488,266 +0.08(+0.87%)
Jul 02, 2020 9.551 9.551 9.119 9.139 405,025 -0.21(-2.27%)
Jul 01, 2020 9.471 9.677 9.332 9.352 424,419 -0.15(-1.61%)
Jun 30, 2020 9.431 9.594 9.325 9.504 410,305 +0.08(+0.85%)
Jun 29, 2020 9.312 9.498 9.132 9.425 427,983 +0.21(+2.31%)
Jun 26, 2020 9.332 9.425 8.807 9.212 774,092 -0.25(-2.67%)
Jun 25, 2020 9.159 9.471 9.119 9.465 497,409 +0.30(+3.26%)
Jun 24, 2020 9.245 9.332 8.880 9.166 1,025,134 -0.29(-3.09%)
Jun 23, 2020 9.478 9.677 9.212 9.458 628,423 -0.01(-0.07%)
Jun 22, 2020 9.438 9.518 9.312 9.465 479,531 -0.06(-0.63%)
Jun 19, 2020 9.664 9.810 9.425 9.524 1,003,837 -0.09(-0.90%)
Jun 18, 2020 9.545 9.696 9.466 9.611 391,449 -0.05(-0.48%)
Jun 17, 2020 9.696 9.769 9.558 9.657 461,786 +0.08(+0.83%)
Jun 16, 2020 9.881 9.914 9.235 9.578 515,983 +0.13(+1.39%)
Jun 15, 2020 9.143 9.696 8.893 9.446 707,329 +0.17(+1.85%)
Jun 12, 2020 9.268 9.374 8.834 9.275 551,974 +0.43(+4.84%)
Jun 11, 2020 9.057 9.249 8.544 8.847 1,052,854 -0.60(-6.35%)
Jun 10, 2020 10.01 10.01 9.153 9.446 756,108 -0.43(-4.40%)
Jun 09, 2020 10.09 10.24 9.808 9.881 747,704 -0.49(-4.70%)
Jun 08, 2020 9.881 10.49 9.881 10.37 747,712 +0.79(+8.25%)
Jun 05, 2020 9.736 10.18 9.472 9.578 1,028,043 +0.13(+1.39%)
Jun 04, 2020 8.965 9.538 8.939 9.446 618,795 +0.45(+5.05%)
Jun 03, 2020 8.807 9.097 8.728 8.992 457,538 +0.30(+3.49%)
Jun 02, 2020 8.754 8.827 8.616 8.689 267,063 +0.04(+0.46%)
Jun 01, 2020 8.498 8.860 8.372 8.649 369,502 +0.18(+2.10%)
May 29, 2020 8.662 8.669 8.445 8.471 440,850 -0.19(-2.21%)
May 28, 2020 8.985 8.985 8.636 8.662 455,167 -0.23(-2.59%)
May 27, 2020 8.985 9.018 8.563 8.893 565,849 +0.09(+0.97%)
May 26, 2020 8.853 8.865 8.702 8.807 838,712 +0.26(+3.00%)
May 22, 2020 8.531 8.642 8.313 8.550 361,606 +0.09(+1.01%)
May 21, 2020 8.761 8.761 8.391 8.465 582,592 -0.26(-2.95%)
May 20, 2020 8.669 8.839 8.617 8.722 816,161 +0.22(+2.61%)
May 19, 2020 8.454 8.695 8.305 8.500 638,312 +0.06(+0.69%)
May 18, 2020 8.578 8.656 8.168 8.441 962,349 +0.31(+3.76%)
May 15, 2020 8.038 8.220 7.868 8.135 493,285 +0.10(+1.22%)
May 14, 2020 7.621 8.038 7.243 8.038 810,264 +0.30(+3.87%)
May 13, 2020 8.109 8.109 7.490 7.738 919,148 -0.35(-4.35%)
May 12, 2020 8.350 8.383 8.064 8.090 603,232 -0.20(-2.36%)
May 11, 2020 8.630 8.666 8.174 8.285 582,774 -0.40(-4.58%)
May 08, 2020 8.761 8.809 8.546 8.682 390,574 +0.08(+0.91%)
May 07, 2020 8.415 8.800 8.402 8.604 497,857 +0.16(+1.93%)
May 06, 2020 8.884 9.217 8.370 8.441 718,080 -0.44(-4.99%)
May 05, 2020 9.047 9.334 8.875 8.884 446,594 +0.06(+0.66%)
May 04, 2020 8.806 8.989 8.676 8.826 596,999 -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.