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

Dynex Capital (NY: DX )

11.79 +0.01 (+0.12%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 26, 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 (%)
Jun 28, 2019 9.630 9.799 9.630 9.782 1,682,399 +0.15(+1.58%)
Jun 27, 2019 9.624 9.647 9.560 9.630 600,663 +0.01(+0.12%)
Jun 26, 2019 9.776 9.776 9.612 9.618 553,143 -0.16(-1.61%)
Jun 25, 2019 9.776 9.793 9.636 9.776 832,456 -0.02(-0.24%)
Jun 24, 2019 9.846 9.990 9.799 9.799 1,596,265 -0.01(-0.06%)
Jun 21, 2019 9.707 9.805 9.597 9.805 1,788,714 +0.13(+1.37%)
Jun 20, 2019 9.794 9.794 9.672 9.672 408,759 -0.05(-0.53%)
Jun 19, 2019 9.707 9.776 9.620 9.724 633,699 -0.07(-0.71%)
Jun 18, 2019 9.811 9.909 9.776 9.794 426,860 -0.02(-0.18%)
Jun 17, 2019 10.05 10.07 9.794 9.811 601,617 -0.24(-2.41%)
Jun 14, 2019 9.984 10.16 9.967 10.05 501,682 +0.10(+1.04%)
Jun 13, 2019 9.950 9.984 9.898 9.950 408,002 -0.02(-0.17%)
Jun 12, 2019 9.776 10.07 9.759 9.967 472,006 +0.16(+1.59%)
Jun 11, 2019 9.759 9.828 9.742 9.811 222,877 +0.05(+0.53%)
Jun 10, 2019 9.776 9.837 9.724 9.759 324,874 +0.02(+0.18%)
Jun 07, 2019 9.828 9.846 9.638 9.742 742,254 -0.07(-0.71%)
Jun 06, 2019 9.759 9.846 9.672 9.811 399,655 +0.09(+0.89%)
Jun 05, 2019 9.811 9.863 9.638 9.724 398,978 -0.07(-0.71%)
Jun 04, 2019 9.811 9.872 9.724 9.794 284,759 +0.03(+0.36%)
Jun 03, 2019 9.603 9.811 9.603 9.759 470,450 +0.23(+2.36%)
May 31, 2019 9.482 9.551 9.378 9.534 612,910 -0.02(-0.18%)
May 30, 2019 9.759 9.828 9.447 9.551 494,503 -0.23(-2.30%)
May 29, 2019 9.742 9.811 9.707 9.776 528,002 -0.02(-0.18%)
May 28, 2019 9.915 9.950 9.776 9.794 522,548 -0.17(-1.74%)
May 24, 2019 9.950 10.02 9.915 9.967 317,993 +0.05(+0.52%)
May 23, 2019 9.898 9.932 9.863 9.915 361,997 +0.02(+0.17%)
May 22, 2019 9.966 10.00 9.898 9.898 329,294 -0.09(-0.86%)
May 21, 2019 9.932 10.00 9.863 9.983 420,420 +0.10(+1.04%)
May 20, 2019 10.00 10.03 9.863 9.881 477,990 -0.10(-1.03%)
May 17, 2019 10.14 10.21 9.983 9.983 653,909 -0.19(-1.86%)
May 16, 2019 10.10 10.17 10.10 10.17 273,639 +0.07(+0.68%)
May 15, 2019 10.14 10.17 10.10 10.10 516,896 -0.03(-0.34%)
May 14, 2019 10.14 10.17 10.12 10.14 323,742 +0.02(+0.17%)
May 13, 2019 10.12 10.21 10.12 10.12 471,253 -0.09(-0.84%)
May 10, 2019 10.21 10.22 10.12 10.21 287,051 -0.02(-0.17%)
May 09, 2019 10.21 10.24 10.12 10.22 430,425 +0.00(+0.00%)
May 08, 2019 10.28 10.29 10.20 10.22 275,155 +0.02(+0.17%)
May 07, 2019 10.24 10.27 10.19 10.21 564,134 -0.05(-0.50%)
May 06, 2019 10.24 10.33 10.21 10.26 468,309 -0.03(-0.33%)
May 03, 2019 10.31 10.34 10.28 10.29 460,132 -0.02(-0.17%)
May 02, 2019 10.38 10.40 10.28 10.31 967,026 -0.17(-1.64%)
May 01, 2019 10.48 10.62 10.45 10.48 418,554 +0.02(+0.16%)
Apr 30, 2019 10.48 10.48 10.41 10.46 317,896 -0.02(-0.16%)
Apr 29, 2019 10.55 10.57 10.46 10.48 182,208 -0.05(-0.49%)
Apr 26, 2019 10.48 10.57 10.47 10.53 160,081 +0.05(+0.49%)
Apr 25, 2019 10.62 10.62 10.43 10.48 370,810 -0.15(-1.45%)
Apr 24, 2019 10.52 10.64 10.50 10.64 261,905 +0.14(+1.31%)
Apr 23, 2019 10.53 10.53 10.45 10.50 341,540 -0.07(-0.65%)
Apr 22, 2019 10.45 10.57 10.41 10.57 402,338 +0.12(+1.15%)
Apr 18, 2019 10.41 10.48 10.40 10.45 308,037 +0.03(+0.33%)
Apr 17, 2019 10.45 10.46 10.40 10.41 502,815 +0.00(+0.00%)
Apr 16, 2019 10.43 10.45 10.40 10.41 468,417 +0.00(+0.00%)
Apr 15, 2019 10.50 10.50 10.38 10.41 496,510 -0.05(-0.49%)
Apr 12, 2019 10.50 10.53 10.45 10.46 303,664 +0.00(+0.00%)
Apr 11, 2019 10.45 10.48 10.42 10.46 294,250 +0.02(+0.16%)
Apr 10, 2019 10.45 10.48 10.45 10.45 403,645 +0.00(+0.00%)
Apr 09, 2019 10.51 10.57 10.45 10.45 401,312 -0.07(-0.65%)
Apr 08, 2019 10.38 10.55 10.38 10.51 714,738 +0.10(+0.98%)
Apr 05, 2019 10.33 10.43 10.31 10.41 893,273 +0.12(+1.16%)
Apr 04, 2019 10.31 10.31 10.28 10.29 452,466 +0.00(+0.00%)
Apr 03, 2019 10.28 10.33 10.23 10.29 411,051 +0.03(+0.33%)
Apr 02, 2019 10.33 10.34 10.26 10.26 318,652 -0.05(-0.49%)
Apr 01, 2019 10.36 10.38 10.28 10.31 494,010 -0.03(-0.33%)
Mar 29, 2019 10.33 10.34 10.26 10.34 683,157 +0.05(+0.50%)
Mar 28, 2019 10.24 10.31 10.23 10.29 798,428 +0.08(+0.83%)
Mar 27, 2019 10.21 10.24 10.14 10.21 633,354 +0.05(+0.50%)
Mar 26, 2019 10.07 10.17 10.02 10.16 360,131 +0.14(+1.36%)
Mar 25, 2019 10.09 10.12 10.00 10.02 368,410 -0.03(-0.34%)
Mar 22, 2019 10.14 10.17 10.04 10.06 499,827 -0.10(-1.00%)
Mar 21, 2019 10.14 10.23 10.12 10.16 263,275 +0.08(+0.84%)
Mar 20, 2019 10.11 10.17 10.07 10.07 427,794 -0.02(-0.17%)
Mar 19, 2019 10.16 10.16 10.09 10.09 330,643 -0.05(-0.50%)
Mar 18, 2019 10.04 10.16 10.04 10.14 327,524 +0.12(+1.17%)
Mar 15, 2019 10.09 10.14 10.02 10.02 1,482,364 -0.10(-1.00%)
Mar 14, 2019 10.09 10.17 10.09 10.12 460,857 +0.00(+0.00%)
Mar 13, 2019 10.16 10.21 10.12 10.12 449,139 -0.03(-0.33%)
Mar 12, 2019 10.19 10.22 10.14 10.16 160,285 -0.02(-0.17%)
Mar 11, 2019 10.14 10.19 10.09 10.17 307,040 +0.08(+0.83%)
Mar 08, 2019 10.06 10.12 10.06 10.09 454,456 +0.00(+0.00%)
Mar 07, 2019 10.14 10.17 10.07 10.09 368,892 -0.03(-0.33%)
Mar 06, 2019 10.21 10.21 10.11 10.12 236,952 -0.07(-0.66%)
Mar 05, 2019 10.17 10.19 10.14 10.19 176,833 +0.02(+0.17%)
Mar 04, 2019 10.29 10.29 10.16 10.17 357,301 -0.12(-1.14%)
Mar 01, 2019 10.27 10.29 10.19 10.29 576,901 +0.03(+0.33%)
Feb 28, 2019 10.26 10.29 10.21 10.26 242,586 -0.02(-0.16%)
Feb 27, 2019 10.24 10.34 10.19 10.27 537,093 +0.00(+0.00%)
Feb 26, 2019 10.26 10.27 10.21 10.27 368,619 +0.02(+0.16%)
Feb 25, 2019 10.22 10.29 10.22 10.26 562,173 +0.05(+0.49%)
Feb 22, 2019 10.16 10.24 10.16 10.21 263,265 +0.05(+0.50%)
Feb 21, 2019 10.14 10.17 10.11 10.16 268,864 +0.02(+0.17%)
Feb 20, 2019 10.17 10.17 10.11 10.14 279,812 -0.05(-0.49%)
Feb 19, 2019 10.21 10.24 10.16 10.19 381,479 -0.02(-0.16%)
Feb 15, 2019 10.24 10.26 10.17 10.21 384,343 -0.02(-0.17%)
Feb 14, 2019 10.21 10.24 10.17 10.22 301,385 +0.00(+0.00%)
Feb 13, 2019 10.26 10.27 10.17 10.22 427,031 -0.02(-0.16%)
Feb 12, 2019 10.27 10.29 10.24 10.24 521,518 -0.05(-0.48%)
Feb 11, 2019 10.17 10.29 10.17 10.29 595,095 +0.13(+1.31%)
Feb 08, 2019 10.24 10.32 10.16 10.16 787,189 -0.15(-1.45%)
Feb 07, 2019 10.36 10.36 10.17 10.31 932,312 -0.12(-1.12%)
Feb 06, 2019 10.34 10.42 10.31 10.42 461,399 +0.08(+0.80%)
Feb 05, 2019 10.31 10.36 10.31 10.34 386,341 +0.03(+0.32%)
Feb 04, 2019 10.19 10.32 10.19 10.31 594,670 +0.13(+1.31%)
Feb 01, 2019 10.11 10.19 10.08 10.17 1,298,489 +0.15(+1.50%)
Jan 31, 2019 10.06 10.07 9.974 10.02 983,429 +0.03(+0.33%)
Jan 30, 2019 9.991 10.12 9.974 9.991 1,339,325 +0.05(+0.50%)
Jan 29, 2019 9.974 10.11 9.941 9.941 3,444,997 -0.30(-2.93%)
Jan 28, 2019 10.31 10.32 10.22 10.24 477,036 -0.10(-0.97%)
Jan 25, 2019 10.34 10.42 10.31 10.34 195,836 +0.00(+0.00%)
Jan 24, 2019 10.31 10.36 10.26 10.34 357,291 +0.02(+0.16%)
Jan 23, 2019 10.31 10.34 10.26 10.32 240,827 +0.03(+0.32%)
Jan 22, 2019 10.29 10.31 10.19 10.29 218,447 -0.02(-0.16%)
Jan 18, 2019 10.34 10.39 10.26 10.31 199,739 -0.03(-0.32%)
Jan 17, 2019 10.36 10.41 10.27 10.34 311,435 +0.02(+0.16%)
Jan 16, 2019 10.29 10.32 10.26 10.32 335,515 +0.07(+0.64%)
Jan 15, 2019 10.32 10.32 10.23 10.26 177,364 -0.05(-0.48%)
Jan 14, 2019 10.29 10.41 10.27 10.31 340,767 +0.02(+0.16%)
Jan 11, 2019 10.34 10.36 10.26 10.29 248,604 -0.03(-0.32%)
Jan 10, 2019 10.23 10.36 10.19 10.32 326,409 +0.10(+0.97%)
Jan 09, 2019 10.19 10.24 10.09 10.23 261,899 +0.07(+0.65%)
Jan 08, 2019 10.16 10.21 10.08 10.16 306,679 +0.02(+0.16%)
Jan 07, 2019 9.994 10.21 9.920 10.14 320,089 +0.18(+1.82%)
Jan 04, 2019 9.829 9.978 9.780 9.961 243,329 +0.18(+1.85%)
Jan 03, 2019 9.598 9.813 9.598 9.780 245,682 +0.15(+1.54%)
Jan 02, 2019 9.417 9.664 9.318 9.631 353,810 +0.20(+2.10%)
Dec 31, 2018 9.631 9.656 9.384 9.433 466,952 -0.16(-1.72%)
Dec 28, 2018 9.433 9.648 9.433 9.598 517,946 +0.21(+2.28%)
Dec 27, 2018 9.368 9.400 9.160 9.384 624,128 +0.02(+0.17%)
Dec 26, 2018 9.064 9.384 9.048 9.368 516,315 +0.38(+4.27%)
Dec 24, 2018 9.000 9.096 8.896 8.984 502,679 +0.00(+0.00%)
Dec 21, 2018 9.112 9.288 8.952 8.984 1,231,176 -0.14(-1.58%)
Dec 20, 2018 9.400 9.400 9.000 9.128 514,747 -0.29(-3.06%)
Dec 19, 2018 9.544 9.592 9.400 9.416 358,357 -0.10(-1.01%)
Dec 18, 2018 9.528 9.628 9.464 9.512 393,212 +0.05(+0.51%)
Dec 17, 2018 9.832 9.880 9.448 9.464 497,767 -0.37(-3.74%)
Dec 14, 2018 9.800 9.912 9.784 9.832 267,040 +0.02(+0.16%)
Dec 13, 2018 9.912 9.915 9.768 9.816 244,588 -0.10(-0.97%)
Dec 12, 2018 9.975 10.04 9.864 9.912 351,053 -0.03(-0.32%)
Dec 11, 2018 9.544 10.02 9.544 9.944 698,589 +0.45(+4.71%)
Dec 10, 2018 9.624 9.640 9.480 9.496 203,730 -0.11(-1.16%)
Dec 07, 2018 9.576 9.640 9.536 9.608 361,996 +0.02(+0.17%)
Dec 06, 2018 9.512 9.624 9.480 9.592 357,948 +0.05(+0.50%)
Dec 04, 2018 9.640 9.696 9.528 9.544 276,298 -0.11(-1.16%)
Dec 03, 2018 9.752 9.752 9.608 9.656 248,246 +0.02(+0.17%)
Nov 30, 2018 9.656 9.752 9.608 9.640 289,497 -0.03(-0.33%)
Nov 29, 2018 9.592 9.720 9.592 9.672 374,054 +0.06(+0.67%)
Nov 28, 2018 9.528 9.624 9.496 9.608 481,517 +0.08(+0.84%)
Nov 27, 2018 9.576 9.608 9.512 9.528 150,541 -0.06(-0.67%)
Nov 26, 2018 9.592 9.640 9.560 9.592 248,753 +0.00(+0.00%)
Nov 23, 2018 9.512 9.640 9.512 9.592 69,684 +0.06(+0.67%)
Nov 21, 2018 9.528 9.528 9.528 0 -0.02(-0.17%)
Nov 20, 2018 9.512 9.576 9.432 9.544 300,680 -0.02(-0.17%)
Nov 19, 2018 9.608 9.640 9.544 9.560 173,986 -0.03(-0.33%)
Nov 16, 2018 9.560 9.608 9.496 9.592 248,086 +0.00(+0.00%)
Nov 15, 2018 9.640 9.640 9.512 9.592 177,317 -0.08(-0.83%)
Nov 14, 2018 9.736 9.736 9.640 9.672 191,782 -0.05(-0.49%)
Nov 13, 2018 9.608 9.736 9.592 9.720 279,148 +0.11(+1.16%)
Nov 12, 2018 9.672 9.712 9.592 9.608 170,529 -0.05(-0.50%)
Nov 09, 2018 9.640 9.656 9.576 9.656 633,666 +0.03(+0.33%)
Nov 08, 2018 9.656 9.656 9.568 9.624 143,638 -0.03(-0.33%)
Nov 07, 2018 9.608 9.656 9.512 9.656 268,903 +0.08(+0.83%)
Nov 06, 2018 9.560 9.624 9.528 9.576 355,129 +0.02(+0.17%)
Nov 05, 2018 9.512 9.576 9.480 9.560 263,351 +0.05(+0.50%)
Nov 02, 2018 9.512 9.568 9.440 9.512 286,932 +0.05(+0.51%)
Nov 01, 2018 9.272 9.496 9.272 9.464 332,707 +0.21(+2.25%)
Oct 31, 2018 9.592 9.592 9.240 9.256 428,360 -0.21(-2.20%)
Oct 30, 2018 9.368 9.512 9.336 9.464 153,665 +0.06(+0.68%)
Oct 29, 2018 9.352 9.511 9.352 9.400 178,470 +0.06(+0.68%)
Oct 26, 2018 9.352 9.384 9.216 9.336 200,483 -0.05(-0.51%)
Oct 25, 2018 9.352 9.440 9.288 9.384 259,907 +0.03(+0.34%)
Oct 24, 2018 9.272 9.400 9.272 9.352 163,190 +0.08(+0.86%)
Oct 23, 2018 9.288 9.368 9.208 9.272 201,729 -0.06(-0.68%)
Oct 22, 2018 9.320 9.432 9.288 9.336 194,955 +0.02(+0.17%)
Oct 19, 2018 9.400 9.464 9.272 9.320 300,819 -0.10(-1.02%)
Oct 18, 2018 9.496 9.512 9.368 9.416 197,142 -0.06(-0.67%)
Oct 17, 2018 9.528 9.568 9.448 9.480 179,784 -0.05(-0.50%)
Oct 16, 2018 9.432 9.542 9.400 9.528 276,065 +0.10(+1.02%)
Oct 15, 2018 9.400 9.528 9.384 9.432 293,914 +0.03(+0.34%)
Oct 12, 2018 9.560 9.592 9.368 9.400 346,921 -0.13(-1.34%)
Oct 11, 2018 9.672 9.728 9.528 9.528 322,631 -0.16(-1.65%)
Oct 10, 2018 9.752 9.864 9.688 9.688 261,246 -0.06(-0.66%)
Oct 09, 2018 9.752 9.808 9.720 9.752 260,957 +0.00(+0.00%)
Oct 08, 2018 9.624 9.784 9.624 9.752 160,378 +0.13(+1.33%)
Oct 05, 2018 9.656 9.720 9.608 9.624 246,773 -0.03(-0.33%)
Oct 04, 2018 9.832 9.880 9.656 9.656 372,926 -0.19(-1.95%)
Oct 03, 2018 9.880 9.942 9.832 9.848 258,580 -0.03(-0.32%)
Oct 02, 2018 9.975 9.991 9.880 9.880 398,417 -0.05(-0.48%)
Oct 01, 2018 9.990 9.990 9.912 9.928 545,530 +0.02(+0.16%)
Sep 28, 2018 9.865 9.928 9.850 9.912 367,146 +0.06(+0.63%)
Sep 27, 2018 9.850 9.896 9.834 9.850 150,188 +0.02(+0.16%)
Sep 26, 2018 9.834 9.865 9.819 9.834 196,450 +0.00(+0.00%)
Sep 25, 2018 9.928 9.935 9.834 9.834 210,007 -0.06(-0.63%)
Sep 24, 2018 9.943 9.974 9.881 9.896 204,074 -0.03(-0.31%)
Sep 21, 2018 9.928 10.01 9.896 9.928 816,747 +0.00(+0.00%)
Sep 20, 2018 9.912 9.959 9.850 9.928 212,546 +0.05(+0.47%)
Sep 19, 2018 9.943 9.943 9.865 9.881 241,421 -0.03(-0.31%)
Sep 18, 2018 9.943 9.959 9.865 9.912 293,588 -0.02(-0.16%)
Sep 17, 2018 9.990 10.02 9.881 9.928 258,274 +0.02(+0.16%)
Sep 14, 2018 9.959 9.959 9.881 9.912 236,547 -0.02(-0.16%)
Sep 13, 2018 9.974 10.02 9.928 9.928 248,476 -0.03(-0.31%)
Sep 12, 2018 9.974 9.974 9.865 9.959 240,463 -0.02(-0.16%)
Sep 11, 2018 9.990 10.02 9.943 9.974 175,698 -0.02(-0.16%)
Sep 10, 2018 10.10 10.10 9.974 9.990 153,559 -0.06(-0.62%)
Sep 07, 2018 10.10 10.11 10.04 10.05 154,157 -0.05(-0.46%)
Sep 06, 2018 10.08 10.14 10.07 10.10 224,958 +0.03(+0.31%)
Sep 05, 2018 9.943 10.11 9.943 10.07 187,343 +0.12(+1.25%)
Sep 04, 2018 9.943 10.03 9.928 9.943 228,614 -0.02(-0.16%)
Aug 31, 2018 9.959 9.959 9.959 0 -0.02(-0.16%)
Aug 30, 2018 9.974 10.01 9.935 9.974 148,850 +0.03(+0.31%)
Aug 29, 2018 9.943 9.974 9.912 9.943 202,434 +0.00(+0.00%)
Aug 28, 2018 9.974 9.974 9.928 9.943 254,757 -0.02(-0.16%)
Aug 27, 2018 9.928 9.982 9.928 9.959 325,094 +0.03(+0.31%)
Aug 24, 2018 9.928 9.974 9.896 9.928 112,641 +0.00(+0.00%)
Aug 23, 2018 9.959 9.990 9.928 9.928 139,672 -0.05(-0.47%)
Aug 22, 2018 10.01 10.04 9.943 9.974 185,164 -0.05(-0.46%)
Aug 21, 2018 9.943 10.04 9.943 10.02 107,156 +0.08(+0.78%)
Aug 20, 2018 9.974 9.990 9.912 9.943 235,008 -0.05(-0.47%)
Aug 17, 2018 9.943 10.01 9.881 9.990 151,325 +0.08(+0.78%)
Aug 16, 2018 9.803 9.943 9.803 9.912 126,267 +0.08(+0.79%)
Aug 15, 2018 9.788 9.865 9.772 9.834 238,969 +0.02(+0.16%)
Aug 14, 2018 9.788 9.834 9.772 9.819 122,868 +0.03(+0.32%)
Aug 13, 2018 9.803 9.819 9.710 9.788 164,489 -0.03(-0.32%)
Aug 10, 2018 9.865 9.865 9.788 9.819 154,672 -0.08(-0.78%)
Aug 09, 2018 9.834 9.912 9.819 9.896 150,933 +0.06(+0.63%)
Aug 08, 2018 9.834 9.842 9.788 9.834 148,183 +0.00(+0.00%)
Aug 07, 2018 9.865 9.943 9.788 9.834 203,300 -0.03(-0.31%)
Aug 06, 2018 9.990 9.990 9.834 9.865 282,100 -0.09(-0.94%)
Aug 03, 2018 10.11 10.16 9.959 9.959 322,283 -0.20(-1.99%)
Aug 02, 2018 10.13 10.60 10.13 10.16 499,787 -0.08(-0.76%)
Aug 01, 2018 10.32 10.32 10.08 10.24 232,535 -0.09(-0.90%)
Jul 31, 2018 10.14 10.35 10.09 10.33 616,929 +0.22(+2.15%)
Jul 30, 2018 10.08 10.18 10.02 10.11 252,770 +0.05(+0.46%)
Jul 27, 2018 10.05 10.08 10.01 10.07 248,648 +0.03(+0.31%)
Jul 26, 2018 9.990 10.05 9.974 10.04 109,829 +0.06(+0.62%)
Jul 25, 2018 9.959 10.01 9.928 9.974 247,121 +0.02(+0.16%)
Jul 24, 2018 10.01 10.04 9.943 9.959 119,390 -0.05(-0.47%)
Jul 23, 2018 9.974 10.08 9.974 10.01 178,887 +0.02(+0.16%)
Jul 20, 2018 10.01 10.08 9.974 9.990 713,887 -0.05(-0.46%)
Jul 19, 2018 9.943 10.05 9.935 10.04 287,594 +0.12(+1.25%)
Jul 18, 2018 9.928 9.974 9.896 9.912 196,575 -0.02(-0.16%)
Jul 17, 2018 9.959 9.990 9.912 9.928 203,606 -0.03(-0.31%)
Jul 16, 2018 9.928 9.974 9.912 9.959 202,799 +0.03(+0.31%)
Jul 13, 2018 9.943 9.990 9.928 9.928 178,666 -0.03(-0.31%)
Jul 12, 2018 10.01 10.01 9.928 9.959 112,798 -0.02(-0.16%)
Jul 11, 2018 9.959 10.01 9.928 9.974 194,314 +0.03(+0.31%)
Jul 10, 2018 10.01 10.02 9.943 9.943 144,728 -0.05(-0.47%)
Jul 09, 2018 9.990 10.02 9.943 9.990 249,084 +0.00(+0.00%)
Jul 06, 2018 10.01 10.04 9.974 9.990 151,728 -0.02(-0.16%)
Jul 05, 2018 10.04 10.04 9.974 10.01 146,628 -0.03(-0.31%)
Jul 03, 2018 10.04 10.04 10.04 0 +0.11(+1.10%)
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.