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

Dynex Capital (NY: DX )

12.25 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 10.03 10.12 10.03 10.10 194,901 +0.07(+0.70%)
Aug 30, 2017 10.00 10.09 9.991 10.03 122,327 +0.01(+0.14%)
Aug 29, 2017 10.10 10.12 10.02 10.02 145,784 -0.08(-0.84%)
Aug 28, 2017 10.10 10.13 10.09 10.10 179,139 -0.01(-0.14%)
Aug 25, 2017 10.13 10.17 10.09 10.12 92,991 -0.03(-0.28%)
Aug 24, 2017 10.16 10.16 10.10 10.15 93,161 +0.01(+0.14%)
Aug 23, 2017 10.10 10.21 10.10 10.13 191,739 +0.00(+0.00%)
Aug 22, 2017 10.09 10.17 10.09 10.13 221,396 +0.04(+0.42%)
Aug 21, 2017 10.02 10.10 10.00 10.09 153,955 +0.03(+0.28%)
Aug 18, 2017 9.976 10.07 9.976 10.06 203,809 +0.00(+0.00%)
Aug 17, 2017 10.12 10.20 10.06 10.06 304,300 -0.06(-0.56%)
Aug 16, 2017 10.12 10.15 10.09 10.12 156,301 -0.01(-0.14%)
Aug 15, 2017 10.03 10.13 10.02 10.13 247,825 +0.08(+0.84%)
Aug 14, 2017 10.06 10.12 10.02 10.05 191,277 +0.03(+0.28%)
Aug 11, 2017 9.919 10.07 9.919 10.02 260,711 -0.03(-0.28%)
Aug 10, 2017 10.07 10.10 10.02 10.05 228,812 -0.04(-0.42%)
Aug 09, 2017 10.05 10.10 10.03 10.09 254,501 +0.03(+0.28%)
Aug 08, 2017 10.06 10.12 10.00 10.06 229,916 +0.00(+0.00%)
Aug 07, 2017 10.05 10.13 9.976 10.06 244,852 +0.01(+0.14%)
Aug 04, 2017 10.10 10.10 9.976 10.05 266,410 -0.04(-0.42%)
Aug 03, 2017 10.17 10.19 10.03 10.09 500,521 -0.08(-0.83%)
Aug 02, 2017 9.834 10.19 9.750 10.17 681,043 +0.40(+4.05%)
Aug 01, 2017 9.778 9.792 9.721 9.778 211,120 +0.01(+0.14%)
Jul 31, 2017 9.665 9.785 9.608 9.764 326,210 +0.11(+1.17%)
Jul 28, 2017 9.735 9.764 9.608 9.651 292,186 -0.10(-1.01%)
Jul 27, 2017 9.707 9.764 9.663 9.750 183,227 +0.04(+0.44%)
Jul 26, 2017 9.622 9.707 9.622 9.707 176,363 +0.08(+0.88%)
Jul 25, 2017 9.679 9.735 9.608 9.622 201,739 -0.04(-0.44%)
Jul 24, 2017 9.750 9.764 9.637 9.665 157,767 -0.06(-0.58%)
Jul 21, 2017 9.735 9.764 9.637 9.721 224,013 +0.06(+0.58%)
Jul 20, 2017 9.651 9.707 9.608 9.665 127,207 +0.01(+0.15%)
Jul 19, 2017 9.594 9.679 9.552 9.651 171,532 +0.06(+0.59%)
Jul 18, 2017 9.707 9.707 9.552 9.594 259,015 -0.14(-1.45%)
Jul 17, 2017 9.792 9.806 9.707 9.735 206,755 -0.06(-0.58%)
Jul 14, 2017 9.665 9.792 9.637 9.792 406,451 +0.14(+1.46%)
Jul 13, 2017 9.679 9.707 9.608 9.651 172,174 -0.03(-0.29%)
Jul 12, 2017 9.721 9.820 9.651 9.679 183,437 +0.01(+0.15%)
Jul 11, 2017 9.637 9.735 9.552 9.665 241,625 +0.03(+0.29%)
Jul 10, 2017 9.721 9.721 9.552 9.637 326,083 -0.10(-1.02%)
Jul 07, 2017 9.806 9.820 9.637 9.735 204,683 -0.06(-0.58%)
Jul 06, 2017 9.834 9.834 9.750 9.792 269,870 -0.10(-1.00%)
Jul 05, 2017 9.877 9.933 9.806 9.891 262,939 +0.01(+0.14%)
Jul 03, 2017 9.792 9.919 9.778 9.877 280,211 +0.10(+1.01%)
Jun 30, 2017 9.819 9.847 9.750 9.778 334,745 -0.04(-0.42%)
Jun 29, 2017 9.805 9.833 9.709 9.819 291,567 +0.01(+0.14%)
Jun 28, 2017 9.778 9.833 9.681 9.805 311,932 +0.06(+0.57%)
Jun 27, 2017 9.874 9.888 9.750 9.750 315,193 -0.11(-1.12%)
Jun 26, 2017 9.833 9.902 9.750 9.860 257,534 +0.03(+0.28%)
Jun 23, 2017 9.778 9.833 9.723 9.833 378,505 +0.08(+0.85%)
Jun 22, 2017 9.723 9.812 9.723 9.750 156,484 +0.01(+0.14%)
Jun 21, 2017 9.847 9.902 9.737 9.737 185,852 -0.10(-0.98%)
Jun 20, 2017 9.888 9.916 9.792 9.833 174,893 -0.07(-0.70%)
Jun 19, 2017 9.916 9.927 9.833 9.902 233,120 -0.01(-0.14%)
Jun 16, 2017 9.668 9.916 9.668 9.916 600,902 +0.19(+1.98%)
Jun 15, 2017 9.695 9.744 9.668 9.723 145,475 +0.01(+0.14%)
Jun 14, 2017 9.709 9.737 9.600 9.709 183,432 +0.03(+0.28%)
Jun 13, 2017 9.668 9.737 9.619 9.681 210,243 -0.01(-0.14%)
Jun 12, 2017 9.613 9.792 9.613 9.695 374,008 +0.07(+0.72%)
Jun 09, 2017 9.475 9.647 9.475 9.626 325,393 +0.15(+1.60%)
Jun 08, 2017 9.365 9.516 9.365 9.475 252,041 +0.12(+1.33%)
Jun 07, 2017 9.502 9.516 9.351 9.351 339,786 -0.15(-1.59%)
Jun 06, 2017 9.447 9.544 9.365 9.502 177,319 +0.04(+0.44%)
Jun 05, 2017 9.585 9.599 9.461 9.461 121,600 -0.17(-1.72%)
Jun 02, 2017 9.585 9.709 9.557 9.626 316,117 +0.08(+0.87%)
Jun 01, 2017 9.434 9.557 9.406 9.544 135,027 +0.10(+1.02%)
May 31, 2017 9.502 9.502 9.392 9.447 151,513 -0.01(-0.15%)
May 30, 2017 9.502 9.530 9.447 9.461 82,958 -0.08(-0.87%)
May 26, 2017 9.544 9.544 9.406 9.544 122,552 +0.03(+0.29%)
May 25, 2017 9.475 9.571 9.431 9.516 185,699 +0.06(+0.58%)
May 24, 2017 9.420 9.530 9.420 9.461 160,763 +0.04(+0.44%)
May 23, 2017 9.323 9.434 9.282 9.420 159,128 +0.12(+1.33%)
May 22, 2017 9.255 9.337 9.241 9.296 197,778 +0.03(+0.30%)
May 19, 2017 9.241 9.330 9.227 9.268 168,919 +0.01(+0.15%)
May 18, 2017 9.268 9.344 9.241 9.255 199,756 -0.03(-0.30%)
May 17, 2017 9.310 9.337 9.268 9.282 226,753 -0.03(-0.30%)
May 16, 2017 9.296 9.351 9.268 9.310 126,831 +0.01(+0.15%)
May 15, 2017 9.255 9.351 9.255 9.296 144,060 +0.04(+0.45%)
May 12, 2017 9.296 9.323 9.241 9.255 148,387 -0.06(-0.59%)
May 11, 2017 9.255 9.351 9.227 9.310 170,082 +0.03(+0.30%)
May 10, 2017 9.241 9.323 9.213 9.282 229,528 +0.04(+0.45%)
May 09, 2017 9.420 9.461 9.213 9.241 368,613 -0.18(-1.90%)
May 08, 2017 9.502 9.557 9.420 9.420 166,349 -0.08(-0.87%)
May 05, 2017 9.378 9.552 9.378 9.502 250,531 +0.08(+0.88%)
May 04, 2017 9.447 9.502 9.365 9.420 298,399 -0.03(-0.29%)
May 03, 2017 9.516 9.585 9.406 9.447 291,909 -0.07(-0.72%)
May 02, 2017 9.695 9.695 9.502 9.516 254,572 -0.17(-1.71%)
May 01, 2017 9.530 9.709 9.502 9.681 435,249 +0.15(+1.59%)
Apr 28, 2017 9.957 9.957 9.502 9.530 581,537 -0.39(-3.89%)
Apr 27, 2017 10.12 10.12 9.737 9.916 451,568 -0.21(-2.04%)
Apr 26, 2017 9.819 10.15 9.819 10.12 413,040 +0.18(+1.80%)
Apr 25, 2017 9.888 10.05 9.888 9.943 375,933 +0.03(+0.28%)
Apr 24, 2017 9.805 9.916 9.750 9.916 269,669 +0.12(+1.27%)
Apr 21, 2017 9.805 9.916 9.771 9.792 327,291 +0.01(+0.14%)
Apr 20, 2017 9.792 9.888 9.723 9.778 223,453 -0.03(-0.28%)
Apr 19, 2017 9.792 9.833 9.771 9.805 236,567 +0.01(+0.14%)
Apr 18, 2017 9.764 9.819 9.730 9.792 209,075 +0.03(+0.28%)
Apr 17, 2017 9.599 9.764 9.599 9.764 211,032 +0.18(+1.87%)
Apr 13, 2017 9.585 9.626 9.544 9.585 180,930 -0.01(-0.14%)
Apr 12, 2017 9.599 9.613 9.544 9.599 99,874 -0.03(-0.29%)
Apr 11, 2017 9.489 9.681 9.461 9.626 207,179 +0.14(+1.45%)
Apr 10, 2017 9.502 9.544 9.440 9.489 290,098 -0.01(-0.14%)
Apr 07, 2017 9.489 9.544 9.392 9.502 292,928 +0.01(+0.15%)
Apr 06, 2017 9.337 9.489 9.255 9.489 317,722 +0.12(+1.32%)
Apr 05, 2017 9.447 9.475 9.323 9.365 230,123 -0.08(-0.87%)
Apr 04, 2017 9.516 9.516 9.420 9.447 199,094 -0.07(-0.72%)
Apr 03, 2017 9.516 9.557 9.420 9.516 287,362 +0.00(+0.00%)
Mar 31, 2017 9.489 9.543 9.395 9.516 581,128 +0.03(+0.28%)
Mar 30, 2017 9.436 9.489 9.369 9.489 269,357 +0.04(+0.43%)
Mar 29, 2017 9.288 9.462 9.261 9.449 276,282 +0.17(+1.88%)
Mar 28, 2017 9.194 9.288 9.167 9.275 254,229 +0.11(+1.17%)
Mar 27, 2017 9.127 9.181 9.080 9.167 203,464 +0.04(+0.44%)
Mar 24, 2017 9.207 9.234 9.073 9.127 268,159 -0.07(-0.73%)
Mar 23, 2017 9.100 9.261 9.046 9.194 337,220 -0.01(-0.15%)
Mar 22, 2017 9.207 9.234 9.107 9.207 204,432 +0.01(+0.15%)
Mar 21, 2017 9.261 9.301 9.194 9.194 156,449 -0.05(-0.58%)
Mar 20, 2017 9.248 9.288 9.127 9.248 129,901 -0.01(-0.14%)
Mar 17, 2017 9.248 9.342 9.207 9.261 655,247 +0.05(+0.58%)
Mar 16, 2017 9.207 9.246 9.167 9.207 148,144 +0.00(+0.00%)
Mar 15, 2017 9.114 9.234 9.087 9.207 243,339 +0.16(+1.78%)
Mar 14, 2017 9.060 9.100 9.006 9.046 219,901 +0.01(+0.15%)
Mar 13, 2017 9.020 9.114 9.006 9.033 99,670 +0.01(+0.15%)
Mar 10, 2017 9.033 9.100 8.979 9.020 166,957 +0.05(+0.60%)
Mar 09, 2017 9.020 9.100 8.966 8.966 153,540 -0.04(-0.45%)
Mar 08, 2017 9.221 9.221 8.993 9.006 215,165 -0.23(-2.47%)
Mar 07, 2017 9.288 9.301 9.221 9.234 122,125 -0.03(-0.29%)
Mar 06, 2017 9.288 9.301 9.207 9.261 136,746 -0.03(-0.29%)
Mar 03, 2017 9.328 9.328 9.181 9.288 171,067 -0.01(-0.14%)
Mar 02, 2017 9.288 9.369 9.275 9.301 233,397 +0.01(+0.14%)
Mar 01, 2017 9.181 9.342 9.154 9.288 235,477 +0.08(+0.87%)
Feb 28, 2017 9.221 9.301 9.156 9.207 258,163 -0.01(-0.15%)
Feb 27, 2017 9.261 9.301 9.221 9.221 182,021 -0.03(-0.29%)
Feb 24, 2017 9.342 9.342 9.214 9.248 155,104 -0.07(-0.72%)
Feb 23, 2017 9.261 9.328 9.261 9.315 196,119 +0.04(+0.43%)
Feb 22, 2017 9.234 9.301 9.194 9.275 177,506 +0.04(+0.44%)
Feb 21, 2017 9.127 9.275 9.100 9.234 262,345 +0.13(+1.47%)
Feb 17, 2017 9.100 9.100 9.100 0 +0.01(+0.15%)
Feb 16, 2017 9.006 9.127 8.979 9.087 431,458 +0.11(+1.20%)
Feb 15, 2017 8.952 9.020 8.912 8.979 412,926 +0.01(+0.15%)
Feb 14, 2017 9.046 9.060 8.926 8.966 254,616 -0.05(-0.60%)
Feb 13, 2017 8.952 9.033 8.952 9.020 167,216 +0.08(+0.90%)
Feb 10, 2017 8.952 8.993 8.912 8.939 362,690 +0.03(+0.30%)
Feb 09, 2017 8.926 8.979 8.899 8.912 88,999 -0.01(-0.15%)
Feb 08, 2017 9.033 9.033 8.899 8.926 145,134 -0.04(-0.45%)
Feb 07, 2017 9.033 9.046 8.899 8.966 183,934 -0.03(-0.30%)
Feb 06, 2017 9.006 9.060 8.979 8.993 165,727 +0.00(+0.00%)
Feb 03, 2017 8.993 9.020 8.939 8.993 167,181 +0.07(+0.75%)
Feb 02, 2017 8.926 9.006 8.899 8.926 89,153 +0.01(+0.15%)
Feb 01, 2017 8.993 9.087 8.899 8.912 228,629 -0.05(-0.60%)
Jan 31, 2017 9.033 9.046 8.832 8.966 248,800 -0.01(-0.15%)
Jan 30, 2017 8.993 9.087 8.952 8.979 292,483 -0.05(-0.59%)
Jan 27, 2017 9.154 9.154 9.020 9.033 90,837 -0.04(-0.44%)
Jan 26, 2017 9.060 9.127 9.020 9.073 167,340 +0.03(+0.30%)
Jan 25, 2017 9.033 9.100 9.020 9.046 169,671 -0.04(-0.44%)
Jan 24, 2017 9.154 9.154 9.073 9.087 174,004 -0.01(-0.15%)
Jan 23, 2017 9.006 9.167 9.006 9.100 97,297 +0.04(+0.44%)
Jan 20, 2017 9.073 9.140 9.033 9.060 113,290 -0.01(-0.15%)
Jan 19, 2017 9.033 9.100 9.020 9.073 143,407 +0.05(+0.60%)
Jan 18, 2017 9.087 9.087 8.952 9.020 261,267 -0.05(-0.59%)
Jan 17, 2017 9.140 9.194 9.046 9.073 223,175 -0.08(-0.88%)
Jan 13, 2017 9.154 9.154 9.154 0 -0.08(-0.87%)
Jan 12, 2017 9.315 9.342 9.167 9.234 134,726 -0.08(-0.86%)
Jan 11, 2017 9.301 9.416 9.275 9.315 260,080 +0.01(+0.14%)
Jan 10, 2017 9.261 9.369 9.194 9.301 272,328 +0.09(+1.02%)
Jan 09, 2017 9.301 9.355 9.194 9.207 159,146 -0.05(-0.58%)
Jan 06, 2017 9.395 9.395 9.248 9.261 106,438 -0.15(-1.57%)
Jan 05, 2017 9.409 9.436 9.288 9.409 186,122 +0.01(+0.14%)
Jan 04, 2017 9.355 9.422 9.355 9.395 173,633 +0.04(+0.43%)
Jan 03, 2017 9.181 9.355 9.127 9.355 294,954 +0.20(+2.20%)
Dec 30, 2016 9.154 9.154 9.154 0 -0.09(-1.02%)
Dec 29, 2016 9.181 9.342 9.181 9.248 267,819 +0.04(+0.44%)
Dec 28, 2016 9.207 9.254 9.100 9.207 236,586 +0.05(+0.59%)
Dec 27, 2016 9.154 9.232 9.154 9.154 244,523 -0.04(-0.42%)
Dec 23, 2016 9.193 9.193 9.193 0 +0.03(+0.28%)
Dec 22, 2016 9.180 9.219 9.089 9.167 158,114 +0.00(+0.00%)
Dec 21, 2016 9.219 9.245 9.128 9.167 143,830 -0.04(-0.42%)
Dec 20, 2016 9.219 9.284 9.141 9.206 182,002 -0.03(-0.28%)
Dec 19, 2016 9.115 9.258 9.102 9.232 353,393 +0.09(+1.00%)
Dec 16, 2016 8.880 9.167 8.880 9.141 1,603,665 +0.27(+3.08%)
Dec 15, 2016 9.024 9.063 8.867 8.867 350,224 -0.20(-2.16%)
Dec 14, 2016 9.154 9.199 9.037 9.063 350,480 -0.04(-0.43%)
Dec 13, 2016 9.180 9.180 9.076 9.102 413,158 -0.08(-0.85%)
Dec 12, 2016 9.180 9.245 9.141 9.180 346,894 +0.01(+0.14%)
Dec 09, 2016 9.050 9.192 9.050 9.167 329,534 +0.09(+1.00%)
Dec 08, 2016 9.024 9.095 8.985 9.076 171,075 +0.05(+0.58%)
Dec 07, 2016 8.972 9.089 8.958 9.024 262,623 +0.05(+0.58%)
Dec 06, 2016 8.945 9.011 8.945 8.972 146,995 +0.01(+0.15%)
Dec 05, 2016 8.724 8.958 8.711 8.958 147,015 +0.23(+2.69%)
Dec 02, 2016 8.789 8.815 8.698 8.724 165,893 +0.00(+0.00%)
Dec 01, 2016 8.958 9.037 8.679 8.724 281,552 -0.27(-3.04%)
Nov 30, 2016 9.154 9.167 8.972 8.998 154,859 -0.17(-1.85%)
Nov 29, 2016 9.115 9.206 9.100 9.167 130,865 +0.08(+0.86%)
Nov 28, 2016 9.115 9.141 9.024 9.089 120,954 +0.00(+0.00%)
Nov 25, 2016 9.024 9.128 8.998 9.089 52,998 +0.08(+0.87%)
Nov 23, 2016 9.011 9.011 9.011 0 -0.09(-1.00%)
Nov 22, 2016 8.972 9.154 8.972 9.102 163,079 +0.14(+1.60%)
Nov 21, 2016 8.919 9.026 8.919 8.958 211,359 +0.07(+0.73%)
Nov 18, 2016 8.815 8.906 8.802 8.893 192,924 +0.07(+0.74%)
Nov 17, 2016 8.880 8.958 8.789 8.828 130,644 -0.03(-0.29%)
Nov 16, 2016 8.789 8.945 8.789 8.854 204,201 +0.07(+0.74%)
Nov 15, 2016 8.841 8.880 8.685 8.789 150,472 -0.04(-0.44%)
Nov 14, 2016 8.893 8.945 8.802 8.828 149,619 -0.04(-0.44%)
Nov 11, 2016 8.724 8.945 8.724 8.867 304,293 +0.14(+1.64%)
Nov 10, 2016 8.841 8.867 8.620 8.724 243,860 -0.07(-0.74%)
Nov 09, 2016 8.620 8.815 8.620 8.789 221,254 +0.04(+0.45%)
Nov 08, 2016 8.685 8.828 8.685 8.750 125,927 -0.01(-0.15%)
Nov 07, 2016 8.789 8.867 8.750 8.763 232,914 +0.05(+0.60%)
Nov 04, 2016 8.685 8.789 8.659 8.711 164,107 +0.05(+0.60%)
Nov 03, 2016 8.607 8.724 8.594 8.659 178,268 +0.09(+1.06%)
Nov 02, 2016 8.529 8.620 8.490 8.568 390,585 +0.08(+0.92%)
Nov 01, 2016 8.945 8.985 8.451 8.490 435,725 -0.46(-5.09%)
Oct 31, 2016 8.985 8.985 8.880 8.945 129,700 +0.03(+0.29%)
Oct 28, 2016 8.945 9.011 8.880 8.919 111,713 -0.01(-0.15%)
Oct 27, 2016 9.063 9.102 8.919 8.932 186,015 -0.13(-1.44%)
Oct 26, 2016 9.167 9.254 9.043 9.063 241,268 -0.14(-1.56%)
Oct 25, 2016 9.167 9.232 9.076 9.206 169,659 +0.04(+0.43%)
Oct 24, 2016 9.037 9.180 9.037 9.167 89,197 +0.12(+1.29%)
Oct 21, 2016 8.932 9.082 8.932 9.050 75,972 +0.05(+0.58%)
Oct 20, 2016 8.972 9.024 8.958 8.998 74,210 +0.03(+0.29%)
Oct 19, 2016 8.958 9.050 8.945 8.972 87,038 +0.01(+0.15%)
Oct 18, 2016 8.893 9.011 8.854 8.958 140,501 +0.09(+1.03%)
Oct 17, 2016 8.932 8.985 8.854 8.867 119,127 -0.05(-0.58%)
Oct 14, 2016 8.998 9.024 8.906 8.919 97,858 -0.07(-0.72%)
Oct 13, 2016 8.919 9.050 8.919 8.985 85,409 +0.03(+0.29%)
Oct 12, 2016 8.867 9.050 8.867 8.958 88,744 +0.08(+0.88%)
Oct 11, 2016 8.880 8.971 8.841 8.880 117,326 -0.04(-0.44%)
Oct 10, 2016 8.815 8.972 8.815 8.919 122,527 +0.08(+0.88%)
Oct 07, 2016 8.854 8.887 8.750 8.841 128,978 +0.04(+0.44%)
Oct 06, 2016 8.880 8.906 8.737 8.802 178,842 -0.08(-0.88%)
Oct 05, 2016 9.076 9.102 8.880 8.880 176,709 -0.16(-1.73%)
Oct 04, 2016 9.245 9.264 8.998 9.037 255,071 -0.21(-2.25%)
Oct 03, 2016 9.310 9.388 9.219 9.245 283,013 -0.14(-1.53%)
Sep 30, 2016 9.312 9.413 9.306 9.388 286,948 +0.08(+0.82%)
Sep 29, 2016 9.363 9.401 9.236 9.312 123,433 -0.03(-0.27%)
Sep 28, 2016 9.338 9.426 9.249 9.338 161,462 +0.01(+0.14%)
Sep 27, 2016 9.312 9.413 9.312 9.325 420,791 -0.01(-0.14%)
Sep 26, 2016 9.426 9.489 9.338 9.338 129,065 -0.08(-0.81%)
Sep 23, 2016 9.413 9.502 9.401 9.413 99,306 -0.06(-0.67%)
Sep 22, 2016 9.401 9.502 9.401 9.477 164,518 +0.10(+1.08%)
Sep 21, 2016 9.376 9.402 9.262 9.376 146,788 +0.05(+0.54%)
Sep 20, 2016 9.376 9.413 9.300 9.325 87,927 +0.01(+0.14%)
Sep 19, 2016 9.173 9.363 9.173 9.312 113,539 +0.14(+1.52%)
Sep 16, 2016 9.274 9.274 9.122 9.173 302,520 -0.08(-0.82%)
Sep 15, 2016 9.249 9.289 9.186 9.249 114,288 +0.05(+0.55%)
Sep 14, 2016 9.173 9.262 9.122 9.198 102,330 +0.05(+0.55%)
Sep 13, 2016 9.249 9.287 9.141 9.148 140,761 -0.11(-1.23%)
Sep 12, 2016 9.173 9.312 9.072 9.262 206,264 +0.08(+0.83%)
Sep 09, 2016 9.553 9.591 9.173 9.186 178,238 -0.40(-4.22%)
Sep 08, 2016 9.578 9.629 9.540 9.591 130,204 +0.00(+0.00%)
Sep 07, 2016 9.527 9.616 9.502 9.591 182,608 +0.09(+0.93%)
Sep 06, 2016 9.363 9.553 9.338 9.502 228,117 +0.10(+1.08%)
Sep 02, 2016 9.338 9.401 9.401 9.401 178,462 +0.09(+0.95%)
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.