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

Agnc Investment Corp (NQ: AGNC )

9.150 +0.090 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2023 8.638 8.761 8.621 8.709 14,680,245 +0.11(+1.33%)
Apr 27, 2023 8.533 8.656 8.533 8.594 9,449,445 +0.11(+1.24%)
Apr 26, 2023 8.532 8.623 8.419 8.489 13,538,951 +0.03(+0.31%)
Apr 25, 2023 8.689 8.723 8.419 8.463 16,710,651 -0.26(-2.99%)
Apr 24, 2023 8.732 8.793 8.537 8.723 16,057,516 +0.00(+0.00%)
Apr 21, 2023 8.628 8.723 8.550 8.723 10,137,125 +0.06(+0.70%)
Apr 20, 2023 8.628 8.697 8.576 8.662 11,009,175 -0.02(-0.20%)
Apr 19, 2023 8.645 8.741 8.576 8.680 6,449,897 +0.00(+0.00%)
Apr 18, 2023 8.732 8.741 8.610 8.680 9,718,293 -0.06(-0.70%)
Apr 17, 2023 8.645 8.793 8.550 8.741 12,427,220 +0.10(+1.10%)
Apr 14, 2023 8.749 8.775 8.519 8.645 15,347,702 -0.09(-0.99%)
Apr 13, 2023 8.723 8.758 8.593 8.732 8,721,202 +0.04(+0.50%)
Apr 12, 2023 8.827 8.845 8.689 8.689 9,006,513 -0.03(-0.30%)
Apr 11, 2023 8.723 8.793 8.615 8.715 10,915,349 +0.02(+0.20%)
Apr 10, 2023 8.914 8.949 8.472 8.697 20,149,518 -0.23(-2.62%)
Apr 06, 2023 9.001 9.023 8.906 8.932 6,302,753 +0.00(+0.00%)
Apr 05, 2023 8.767 9.044 8.749 8.932 11,226,066 +0.12(+1.38%)
Apr 04, 2023 8.697 8.836 8.610 8.810 14,500,562 +0.15(+1.70%)
Apr 03, 2023 8.732 8.806 8.636 8.662 10,990,883 -0.09(-0.99%)
Mar 31, 2023 8.610 8.749 8.602 8.749 16,778,302 +0.15(+1.72%)
Mar 30, 2023 8.584 8.610 8.493 8.602 7,001,512 +0.09(+1.02%)
Mar 29, 2023 8.532 8.558 8.481 8.515 10,768,944 +0.06(+0.71%)
Mar 28, 2023 8.438 8.498 8.378 8.455 13,335,639 -0.03(-0.30%)
Mar 27, 2023 8.524 8.558 8.403 8.481 12,577,792 +0.09(+1.02%)
Mar 24, 2023 8.189 8.412 8.060 8.395 14,046,079 +0.14(+1.66%)
Mar 23, 2023 8.429 8.686 8.215 8.258 21,520,558 -0.11(-1.33%)
Mar 22, 2023 8.403 8.545 8.326 8.369 15,756,836 -0.08(-0.91%)
Mar 21, 2023 8.438 8.511 8.412 8.446 12,230,731 +0.15(+1.76%)
Mar 20, 2023 8.386 8.472 8.301 8.301 16,365,778 -0.05(-0.62%)
Mar 17, 2023 8.506 8.506 8.266 8.352 19,615,256 -0.19(-2.21%)
Mar 16, 2023 8.446 8.566 8.348 8.541 21,977,892 +0.06(+0.71%)
Mar 15, 2023 8.635 8.669 8.412 8.481 30,332,312 -0.32(-3.61%)
Mar 14, 2023 8.695 9.064 8.669 8.798 20,727,524 +0.26(+3.01%)
Mar 13, 2023 8.395 8.635 8.163 8.541 31,105,352 -0.01(-0.10%)
Mar 10, 2023 8.935 8.986 8.532 8.549 22,406,914 -0.41(-4.59%)
Mar 09, 2023 9.252 9.312 8.944 8.961 14,481,109 -0.31(-3.33%)
Mar 08, 2023 9.218 9.287 9.141 9.270 12,045,514 +0.19(+2.08%)
Mar 07, 2023 9.227 9.278 9.064 9.081 6,766,693 -0.11(-1.21%)
Mar 06, 2023 9.218 9.325 9.184 9.192 7,808,231 +0.01(+0.09%)
Mar 03, 2023 9.089 9.235 9.055 9.184 8,009,756 +0.14(+1.52%)
Mar 02, 2023 8.978 9.081 8.884 9.047 11,749,588 -0.03(-0.38%)
Mar 01, 2023 9.278 9.321 9.021 9.081 12,614,253 -0.24(-2.58%)
Feb 28, 2023 9.330 9.372 9.270 9.321 12,966,698 -0.02(-0.18%)
Feb 27, 2023 9.518 9.544 9.321 9.338 10,965,044 -0.08(-0.82%)
Feb 24, 2023 9.500 9.542 9.347 9.415 13,793,418 -0.19(-1.94%)
Feb 23, 2023 9.576 9.644 9.475 9.602 6,831,553 +0.06(+0.62%)
Feb 22, 2023 9.441 9.589 9.432 9.543 8,581,903 +0.11(+1.17%)
Feb 21, 2023 9.602 9.623 9.364 9.432 15,189,685 -0.23(-2.37%)
Feb 17, 2023 9.721 9.738 9.593 9.661 7,573,440 -0.07(-0.70%)
Feb 16, 2023 9.636 9.822 9.585 9.729 7,789,509 -0.01(-0.09%)
Feb 15, 2023 9.627 9.755 9.543 9.738 10,119,619 +0.06(+0.61%)
Feb 14, 2023 9.687 9.746 9.534 9.678 11,079,416 -0.03(-0.26%)
Feb 13, 2023 9.627 9.729 9.606 9.704 15,912,080 +0.08(+0.79%)
Feb 10, 2023 9.704 9.755 9.543 9.627 18,817,852 -0.09(-0.96%)
Feb 09, 2023 10.06 10.14 9.662 9.721 20,120,736 -0.23(-2.30%)
Feb 08, 2023 9.950 9.967 9.805 9.950 10,567,539 -0.01(-0.09%)
Feb 07, 2023 9.780 9.975 9.699 9.958 13,011,373 +0.20(+2.00%)
Feb 06, 2023 10.00 10.00 9.721 9.763 17,581,106 -0.38(-3.76%)
Feb 03, 2023 10.17 10.21 10.10 10.14 12,451,436 -0.15(-1.48%)
Feb 02, 2023 10.24 10.39 10.24 10.30 15,689,070 +0.16(+1.59%)
Feb 01, 2023 9.814 10.23 9.805 10.14 19,569,956 +0.30(+3.02%)
Jan 31, 2023 9.644 10.03 9.602 9.839 26,754,276 +0.27(+2.84%)
Jan 30, 2023 9.772 9.789 9.543 9.568 16,796,880 -0.24(-2.42%)
Jan 27, 2023 9.671 9.847 9.654 9.805 13,786,186 +0.15(+1.57%)
Jan 26, 2023 9.579 9.663 9.533 9.654 13,196,291 +0.10(+1.05%)
Jan 25, 2023 9.621 9.638 9.503 9.554 13,547,644 -0.10(-1.04%)
Jan 24, 2023 9.696 9.738 9.638 9.654 9,053,089 -0.07(-0.69%)
Jan 23, 2023 9.705 9.747 9.604 9.722 16,699,572 +0.04(+0.43%)
Jan 20, 2023 9.537 9.705 9.478 9.680 14,145,141 +0.13(+1.41%)
Jan 19, 2023 9.503 9.562 9.432 9.545 10,388,668 +0.01(+0.09%)
Jan 18, 2023 9.470 9.612 9.453 9.537 13,052,841 +0.13(+1.34%)
Jan 17, 2023 9.495 9.566 9.403 9.411 17,042,664 -0.08(-0.80%)
Jan 13, 2023 9.411 9.537 9.369 9.486 12,178,814 +0.02(+0.18%)
Jan 12, 2023 9.436 9.562 9.403 9.470 11,591,044 +0.12(+1.26%)
Jan 11, 2023 9.260 9.440 9.264 9.352 11,414,111 +0.13(+1.46%)
Jan 10, 2023 9.121 9.243 9.092 9.218 10,796,328 +0.09(+1.01%)
Jan 09, 2023 9.151 9.290 9.075 9.125 14,264,315 +0.02(+0.18%)
Jan 06, 2023 8.991 9.134 8.907 9.109 11,266,353 +0.19(+2.17%)
Jan 05, 2023 8.874 8.974 8.773 8.916 8,786,800 -0.01(-0.09%)
Jan 04, 2023 8.874 8.979 8.848 8.924 12,088,018 +0.14(+1.63%)
Jan 03, 2023 8.764 8.983 8.706 8.781 14,252,473 +0.09(+1.06%)
Dec 30, 2022 8.689 8.769 8.605 8.689 11,270,009 -0.11(-1.24%)
Dec 29, 2022 8.681 8.865 8.647 8.798 10,365,537 +0.17(+1.95%)
Dec 28, 2022 8.863 8.896 8.589 8.630 12,688,046 -0.24(-2.71%)
Dec 27, 2022 8.879 8.896 8.726 8.871 13,339,446 -0.02(-0.19%)
Dec 23, 2022 8.838 8.896 8.755 8.887 10,910,831 +0.05(+0.56%)
Dec 22, 2022 8.788 8.854 8.572 8.838 15,248,870 +0.06(+0.66%)
Dec 21, 2022 8.688 8.829 8.672 8.780 16,807,502 +0.21(+2.42%)
Dec 20, 2022 8.390 8.614 8.257 8.572 20,445,680 +0.12(+1.47%)
Dec 19, 2022 8.390 8.572 8.356 8.448 11,161,513 +0.03(+0.39%)
Dec 16, 2022 8.381 8.481 8.307 8.414 23,124,426 -0.08(-0.98%)
Dec 15, 2022 8.356 8.572 8.298 8.497 15,636,804 +0.08(+0.99%)
Dec 14, 2022 8.398 8.547 8.307 8.414 14,250,866 -0.02(-0.29%)
Dec 13, 2022 8.431 8.668 8.385 8.439 14,249,918 +0.22(+2.62%)
Dec 12, 2022 8.215 8.282 8.141 8.224 12,756,092 +0.01(+0.10%)
Dec 09, 2022 8.215 8.315 8.165 8.215 10,313,953 -0.02(-0.20%)
Dec 08, 2022 8.174 8.265 8.132 8.232 7,537,593 +0.07(+0.92%)
Dec 07, 2022 8.024 8.190 7.950 8.157 9,449,088 +0.12(+1.44%)
Dec 06, 2022 8.149 8.190 7.925 8.041 14,051,710 -0.11(-1.32%)
Dec 05, 2022 8.298 8.323 8.074 8.149 10,959,164 -0.16(-1.90%)
Dec 02, 2022 8.273 8.323 8.074 8.307 16,256,498 -0.05(-0.60%)
Dec 01, 2022 8.315 8.506 8.290 8.356 11,354,827 +0.07(+0.80%)
Nov 30, 2022 7.975 8.315 7.933 8.290 17,065,878 +0.23(+2.88%)
Nov 29, 2022 8.000 8.062 7.933 8.058 10,522,258 +0.06(+0.73%)
Nov 28, 2022 8.196 8.237 7.991 8.000 12,929,867 -0.21(-2.59%)
Nov 25, 2022 8.098 8.254 8.073 8.213 7,844,769 +0.14(+1.73%)
Nov 23, 2022 7.819 8.106 7.778 8.073 13,380,206 +0.29(+3.68%)
Nov 22, 2022 7.721 7.877 7.704 7.786 13,748,636 +0.08(+1.06%)
Nov 21, 2022 7.475 7.713 7.475 7.704 11,536,081 +0.22(+2.96%)
Nov 18, 2022 7.631 7.663 7.426 7.483 10,131,616 -0.07(-0.98%)
Nov 17, 2022 7.622 7.647 7.393 7.557 15,751,066 -0.20(-2.54%)
Nov 16, 2022 7.868 7.885 7.647 7.754 16,284,564 -0.11(-1.36%)
Nov 15, 2022 7.819 7.975 7.680 7.860 14,203,402 +0.19(+2.46%)
Nov 14, 2022 7.926 7.983 7.635 7.672 18,640,248 -0.22(-2.80%)
Nov 11, 2022 7.745 7.959 7.622 7.893 17,594,534 +0.15(+1.90%)
Nov 10, 2022 7.377 7.770 7.360 7.745 29,082,078 +0.68(+9.63%)
Nov 09, 2022 7.065 7.245 6.967 7.065 13,176,185 +0.05(+0.70%)
Nov 08, 2022 6.926 7.147 6.848 7.016 15,780,911 +0.10(+1.42%)
Nov 07, 2022 6.934 6.975 6.743 6.918 12,577,085 +0.07(+1.08%)
Nov 04, 2022 6.705 6.868 6.655 6.844 16,283,329 +0.25(+3.73%)
Nov 03, 2022 6.565 6.684 6.401 6.598 16,458,810 -0.09(-1.35%)
Nov 02, 2022 6.705 7.024 6.623 6.688 21,285,758 -0.05(-0.73%)
Nov 01, 2022 6.852 6.950 6.696 6.737 15,332,813 +0.00(+0.00%)
Oct 31, 2022 6.664 6.786 6.594 6.737 20,784,616 +0.03(+0.49%)
Oct 28, 2022 6.393 6.729 6.368 6.705 25,306,612 +0.34(+5.28%)
Oct 27, 2022 6.627 6.748 6.352 6.368 39,958,568 -0.02(-0.38%)
Oct 26, 2022 6.457 6.610 6.360 6.393 27,527,206 +0.01(+0.13%)
Oct 25, 2022 6.046 6.441 5.892 6.385 28,704,056 +0.23(+3.81%)
Oct 24, 2022 6.272 6.288 6.022 6.151 18,654,928 -0.10(-1.55%)
Oct 21, 2022 6.304 6.304 6.142 6.247 26,738,136 -0.07(-1.15%)
Oct 20, 2022 6.425 6.473 6.304 6.320 13,035,186 -0.06(-1.01%)
Oct 19, 2022 6.457 6.485 6.324 6.385 15,797,725 -0.15(-2.23%)
Oct 18, 2022 6.570 6.695 6.441 6.530 15,835,491 +0.10(+1.63%)
Oct 17, 2022 6.506 6.586 6.352 6.425 14,184,130 +0.06(+0.89%)
Oct 14, 2022 6.570 6.658 6.360 6.368 17,450,472 -0.12(-1.87%)
Oct 13, 2022 6.344 6.542 6.239 6.490 25,999,952 +0.03(+0.50%)
Oct 12, 2022 6.562 6.659 6.207 6.457 33,813,180 -0.14(-2.08%)
Oct 11, 2022 5.973 6.675 5.969 6.594 52,450,780 +0.65(+10.85%)
Oct 10, 2022 6.344 6.441 5.941 5.949 29,293,056 -0.40(-6.35%)
Oct 07, 2022 6.554 6.643 6.312 6.352 34,776,316 -0.27(-4.02%)
Oct 06, 2022 6.853 6.905 6.538 6.619 32,261,402 -0.24(-3.53%)
Oct 05, 2022 7.216 7.216 6.643 6.861 29,493,306 -0.49(-6.70%)
Oct 04, 2022 7.006 7.385 7.006 7.353 24,962,180 +0.48(+6.92%)
Oct 03, 2022 6.869 7.026 6.538 6.877 23,043,772 +0.08(+1.19%)
Sep 30, 2022 7.038 7.103 6.772 6.796 27,395,512 -0.21(-3.00%)
Sep 29, 2022 7.272 7.281 6.772 7.006 32,973,342 -0.34(-4.62%)
Sep 28, 2022 7.305 7.516 7.194 7.345 35,614,812 +0.11(+1.54%)
Sep 27, 2022 7.791 7.827 7.194 7.234 46,874,696 -0.43(-5.61%)
Sep 26, 2022 8.245 8.323 7.632 7.664 35,962,004 -0.64(-7.68%)
Sep 23, 2022 8.556 8.556 8.205 8.301 13,911,133 -0.28(-3.25%)
Sep 22, 2022 8.787 8.803 8.532 8.580 11,986,699 -0.21(-2.36%)
Sep 21, 2022 8.954 8.954 8.787 8.787 10,511,668 -0.13(-1.43%)
Sep 20, 2022 8.930 8.962 8.835 8.915 9,234,139 -0.06(-0.71%)
Sep 19, 2022 8.819 9.026 8.811 8.978 9,135,578 +0.02(+0.27%)
Sep 16, 2022 8.851 8.978 8.747 8.954 16,521,751 +0.04(+0.45%)
Sep 15, 2022 9.201 9.297 8.915 8.915 11,162,495 -0.29(-3.12%)
Sep 14, 2022 9.225 9.273 9.138 9.201 11,291,867 +0.00(+0.00%)
Sep 13, 2022 9.289 9.329 9.161 9.201 10,409,317 -0.24(-2.53%)
Sep 12, 2022 9.552 9.608 9.416 9.440 9,047,906 -0.05(-0.50%)
Sep 09, 2022 9.600 9.655 9.480 9.488 8,454,300 -0.09(-0.92%)
Sep 08, 2022 9.480 9.592 9.419 9.576 6,090,450 +0.08(+0.84%)
Sep 07, 2022 9.353 9.520 9.209 9.496 10,444,124 +0.14(+1.45%)
Sep 06, 2022 9.377 9.508 9.249 9.361 17,699,128 -0.02(-0.17%)
Sep 02, 2022 9.488 9.576 9.377 9.377 6,372,647 -0.05(-0.51%)
Sep 01, 2022 9.472 9.480 9.185 9.424 12,990,764 -0.10(-1.00%)
Aug 31, 2022 9.512 9.639 9.444 9.520 7,254,804 +0.01(+0.08%)
Aug 30, 2022 9.759 9.788 9.496 9.512 11,730,797 -0.20(-2.05%)
Aug 29, 2022 9.711 9.782 9.672 9.711 9,075,179 -0.05(-0.49%)
Aug 26, 2022 9.893 9.924 9.751 9.758 7,591,812 -0.13(-1.28%)
Aug 25, 2022 9.829 9.930 9.822 9.885 5,435,731 +0.10(+1.05%)
Aug 24, 2022 9.703 9.790 9.680 9.782 4,204,895 +0.06(+0.65%)
Aug 23, 2022 9.687 9.782 9.672 9.719 4,794,597 +0.08(+0.82%)
Aug 22, 2022 9.798 9.811 9.640 9.640 6,746,367 -0.23(-2.32%)
Aug 19, 2022 9.964 9.983 9.826 9.869 7,454,345 -0.13(-1.34%)
Aug 18, 2022 10.06 10.09 9.971 10.00 7,129,309 -0.03(-0.31%)
Aug 17, 2022 10.06 10.07 9.940 10.03 6,275,058 -0.06(-0.62%)
Aug 16, 2022 10.10 10.14 10.05 10.10 6,831,071 +0.01(+0.08%)
Aug 15, 2022 10.04 10.11 10.01 10.09 8,277,559 +0.01(+0.08%)
Aug 12, 2022 10.08 10.09 9.979 10.08 5,764,315 +0.08(+0.79%)
Aug 11, 2022 9.940 10.07 9.932 10.00 7,840,188 +0.11(+1.12%)
Aug 10, 2022 9.877 9.979 9.877 9.893 6,940,510 +0.08(+0.80%)
Aug 09, 2022 9.814 9.869 9.731 9.814 7,727,791 +0.02(+0.24%)
Aug 08, 2022 9.735 9.885 9.735 9.790 9,030,125 +0.13(+1.31%)
Aug 05, 2022 9.656 9.735 9.601 9.664 9,648,678 -0.05(-0.49%)
Aug 04, 2022 9.766 9.782 9.624 9.711 11,267,227 -0.06(-0.57%)
Aug 03, 2022 9.798 9.829 9.743 9.766 7,403,747 +0.06(+0.65%)
Aug 02, 2022 9.956 9.956 9.687 9.703 11,962,159 -0.29(-2.92%)
Aug 01, 2022 9.956 10.08 9.873 9.995 9,196,620 +0.05(+0.48%)
Jul 29, 2022 9.908 10.16 9.904 9.948 17,338,076 +0.03(+0.32%)
Jul 28, 2022 9.680 9.928 9.672 9.916 18,683,034 +0.23(+2.36%)
Jul 27, 2022 9.500 9.750 9.469 9.687 15,694,029 +0.22(+2.31%)
Jul 26, 2022 9.320 9.547 9.297 9.469 19,399,386 -0.12(-1.22%)
Jul 25, 2022 9.523 9.602 9.437 9.586 11,117,819 +0.09(+0.99%)
Jul 22, 2022 9.578 9.609 9.430 9.492 7,837,151 -0.05(-0.57%)
Jul 21, 2022 9.422 9.555 9.352 9.547 9,817,469 +0.08(+0.83%)
Jul 20, 2022 9.398 9.516 9.336 9.469 12,982,143 +0.09(+1.00%)
Jul 19, 2022 9.125 9.430 9.109 9.375 12,386,643 +0.30(+3.36%)
Jul 18, 2022 9.148 9.164 8.875 9.070 9,376,092 -0.06(-0.68%)
Jul 15, 2022 9.016 9.164 8.820 9.133 10,594,714 +0.20(+2.27%)
Jul 14, 2022 8.953 9.000 8.852 8.930 8,118,833 -0.13(-1.47%)
Jul 13, 2022 8.836 9.090 8.797 9.062 9,755,058 +0.14(+1.58%)
Jul 12, 2022 8.867 8.992 8.828 8.922 10,422,610 +0.06(+0.71%)
Jul 11, 2022 8.883 8.945 8.828 8.859 7,221,674 -0.06(-0.70%)
Jul 08, 2022 8.984 8.988 8.844 8.922 11,072,519 -0.05(-0.61%)
Jul 07, 2022 8.891 9.102 8.891 8.977 9,966,465 +0.10(+1.14%)
Jul 06, 2022 9.031 9.117 8.797 8.875 12,834,774 -0.20(-2.15%)
Jul 05, 2022 8.836 9.086 8.789 9.070 14,302,093 +0.10(+1.13%)
Jul 01, 2022 8.641 9.008 8.633 8.969 14,658,516 +0.32(+3.70%)
Jun 30, 2022 8.602 8.781 8.586 8.648 12,408,890 -0.06(-0.72%)
Jun 29, 2022 8.773 8.805 8.664 8.711 11,477,661 -0.10(-1.15%)
Jun 28, 2022 8.975 9.052 8.766 8.812 13,935,893 -0.13(-1.47%)
Jun 27, 2022 9.013 9.068 8.878 8.944 12,952,360 -0.02(-0.26%)
Jun 24, 2022 8.681 9.002 8.673 8.967 16,189,554 +0.33(+3.85%)
Jun 23, 2022 8.411 8.642 8.372 8.635 15,491,877 +0.26(+3.04%)
Jun 22, 2022 8.210 8.449 8.179 8.380 15,440,198 +0.09(+1.12%)
Jun 21, 2022 8.163 8.356 8.140 8.287 16,013,619 +0.24(+2.98%)
Jun 17, 2022 7.792 8.101 7.761 8.047 28,911,388 +0.29(+3.79%)
Jun 16, 2022 8.001 8.044 7.723 7.753 28,906,780 -0.49(-6.00%)
Jun 15, 2022 8.349 8.418 8.001 8.248 37,156,648 -0.06(-0.74%)
Jun 14, 2022 8.526 8.583 8.248 8.310 28,912,606 -0.21(-2.45%)
Jun 13, 2022 9.083 9.083 8.503 8.519 36,938,092 -0.72(-7.78%)
Jun 10, 2022 9.354 9.385 9.129 9.238 15,705,115 -0.19(-1.97%)
Jun 09, 2022 9.369 9.591 9.354 9.423 17,475,784 +0.15(+1.67%)
Jun 08, 2022 9.377 9.400 9.238 9.269 9,831,698 -0.13(-1.40%)
Jun 07, 2022 9.276 9.431 9.253 9.400 7,519,937 +0.09(+1.00%)
Jun 06, 2022 9.323 9.431 9.292 9.307 8,941,933 -0.02(-0.17%)
Jun 03, 2022 9.408 9.446 9.307 9.323 10,038,921 -0.10(-1.07%)
Jun 02, 2022 9.392 9.431 9.300 9.423 11,007,617 +0.02(+0.16%)
Jun 01, 2022 9.470 9.477 9.253 9.408 13,246,533 -0.05(-0.49%)
May 31, 2022 9.392 9.508 9.323 9.454 56,378,024 +0.02(+0.16%)
May 27, 2022 9.292 9.439 9.226 9.439 10,713,851 +0.17(+1.83%)
May 26, 2022 9.146 9.353 9.127 9.269 13,666,833 +0.18(+1.94%)
May 25, 2022 9.138 9.184 9.001 9.093 16,299,973 -0.03(-0.34%)
May 24, 2022 9.177 9.177 8.993 9.123 14,859,989 -0.06(-0.67%)
May 23, 2022 9.047 9.230 9.035 9.184 16,908,290 +0.18(+2.04%)
May 20, 2022 9.001 9.047 8.825 9.001 19,006,010 +0.03(+0.34%)
May 19, 2022 9.062 9.196 8.947 8.970 23,639,426 -0.13(-1.43%)
May 18, 2022 9.246 9.269 9.077 9.100 18,742,352 -0.17(-1.82%)
May 17, 2022 9.406 9.414 9.131 9.269 20,006,502 -0.14(-1.46%)
May 16, 2022 9.491 9.513 9.345 9.406 17,595,622 -0.08(-0.81%)
May 13, 2022 9.276 9.483 9.238 9.483 21,414,080 +0.21(+2.31%)
May 12, 2022 9.238 9.330 9.070 9.269 28,672,576 -0.02(-0.25%)
May 11, 2022 9.376 9.429 9.253 9.292 23,737,260 -0.07(-0.74%)
May 10, 2022 9.475 9.682 9.272 9.360 28,655,474 -0.02(-0.24%)
May 09, 2022 9.368 9.468 9.284 9.383 20,273,190 -0.11(-1.21%)
May 06, 2022 9.261 9.521 9.253 9.498 21,182,384 +0.21(+2.22%)
May 05, 2022 9.261 9.445 9.177 9.292 23,745,540 +0.02(+0.17%)
May 04, 2022 9.154 9.299 8.989 9.276 23,050,590 +0.10(+1.08%)
May 03, 2022 8.802 9.192 8.802 9.177 32,014,592 +0.60(+7.05%)
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.