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

Dynex Capital (NY: DX )

12.65 +0.11 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 10.25 10.48 10.14 10.48 1,627,740 +0.23(+2.26%)
Nov 29, 2022 10.20 10.26 10.14 10.24 1,156,127 +0.02(+0.23%)
Nov 28, 2022 10.40 10.40 10.21 10.22 1,309,073 -0.22(-2.07%)
Nov 25, 2022 10.33 10.44 10.33 10.44 575,691 +0.06(+0.62%)
Nov 23, 2022 10.14 10.39 10.09 10.37 1,303,500 +0.16(+1.57%)
Nov 22, 2022 9.997 10.27 9.973 10.21 1,615,863 +0.21(+2.08%)
Nov 21, 2022 9.805 10.03 9.789 10.01 1,259,695 +0.23(+2.37%)
Nov 18, 2022 9.957 10.07 9.725 9.773 1,015,297 -0.10(-1.05%)
Nov 17, 2022 9.885 9.901 9.719 9.877 1,138,791 -0.13(-1.34%)
Nov 16, 2022 10.14 10.15 9.936 10.01 1,360,579 -0.13(-1.33%)
Nov 15, 2022 10.23 10.33 10.10 10.15 1,342,916 +0.09(+0.87%)
Nov 14, 2022 10.19 10.20 10.03 10.06 1,324,299 -0.17(-1.63%)
Nov 11, 2022 10.01 10.26 9.893 10.23 1,004,532 +0.24(+2.38%)
Nov 10, 2022 9.687 10.01 9.663 9.988 2,419,119 +0.60(+6.41%)
Nov 09, 2022 9.355 9.466 9.268 9.386 1,761,384 +0.01(+0.08%)
Nov 08, 2022 9.434 9.584 9.343 9.379 1,046,591 -0.05(-0.50%)
Nov 07, 2022 9.331 9.442 9.276 9.426 955,353 +0.09(+1.02%)
Nov 04, 2022 9.117 9.355 9.117 9.331 836,498 +0.36(+3.97%)
Nov 03, 2022 9.117 9.125 8.872 8.975 1,266,472 -0.21(-2.24%)
Nov 02, 2022 9.339 9.173 9.181 2,295,571 -0.24(-2.52%)
Nov 01, 2022 9.553 9.608 9.291 9.418 1,362,422 -0.03(-0.34%)
Oct 31, 2022 9.458 9.608 9.347 9.450 1,135,234 -0.09(-0.91%)
Oct 28, 2022 9.386 9.537 9.220 9.537 1,521,360 +0.41(+4.51%)
Oct 27, 2022 9.220 9.379 9.109 9.125 1,783,728 +0.03(+0.35%)
Oct 26, 2022 9.094 9.244 8.876 9.094 2,042,552 +0.04(+0.44%)
Oct 25, 2022 8.650 9.149 8.389 9.054 2,535,431 +0.37(+4.28%)
Oct 24, 2022 9.117 9.149 8.642 8.682 2,600,746 -0.56(-6.08%)
Oct 21, 2022 9.299 9.371 9.098 9.244 1,055,469 +0.02(+0.17%)
Oct 20, 2022 9.260 9.351 9.196 9.228 1,004,772 -0.04(-0.43%)
Oct 19, 2022 9.299 9.338 9.087 9.268 1,303,067 -0.09(-0.92%)
Oct 18, 2022 9.283 9.471 9.279 9.354 1,141,444 +0.19(+2.05%)
Oct 17, 2022 9.205 9.346 9.068 9.166 1,321,529 +0.16(+1.83%)
Oct 14, 2022 9.213 9.346 9.002 9.002 1,081,036 -0.19(-2.04%)
Oct 13, 2022 8.884 9.264 8.751 9.189 1,984,355 +0.17(+1.91%)
Oct 12, 2022 9.354 9.362 8.755 9.017 2,215,049 -0.33(-3.52%)
Oct 11, 2022 8.822 9.444 8.673 9.346 3,130,225 +0.55(+6.23%)
Oct 10, 2022 9.072 9.182 8.771 8.798 2,633,812 -0.30(-3.27%)
Oct 07, 2022 9.080 9.236 8.978 9.096 2,109,268 -0.05(-0.60%)
Oct 06, 2022 9.557 9.745 9.103 9.150 3,810,243 -0.46(-4.80%)
Oct 05, 2022 9.847 9.847 9.322 9.612 1,606,715 -0.39(-3.91%)
Oct 04, 2022 9.416 10.01 9.416 10.00 2,311,782 +0.73(+7.85%)
Oct 03, 2022 9.283 9.428 8.833 9.276 2,101,132 +0.16(+1.72%)
Sep 30, 2022 9.182 9.395 9.119 9.119 1,624,407 +0.02(+0.17%)
Sep 29, 2022 9.753 9.753 9.002 9.103 1,885,958 -0.75(-7.63%)
Sep 28, 2022 9.784 9.925 9.651 9.855 2,731,752 +0.13(+1.37%)
Sep 27, 2022 9.980 10.10 9.573 9.722 1,980,729 -0.20(-1.97%)
Sep 26, 2022 10.50 10.70 9.788 9.917 2,486,151 -0.74(-6.98%)
Sep 23, 2022 10.97 11.00 10.54 10.66 1,396,616 -0.32(-2.92%)
Sep 22, 2022 11.32 11.33 10.95 10.98 1,095,737 -0.35(-3.11%)
Sep 21, 2022 11.47 11.53 11.33 11.33 1,085,304 -0.06(-0.54%)
Sep 20, 2022 11.45 11.48 11.37 11.40 858,141 -0.11(-0.94%)
Sep 19, 2022 11.45 11.65 11.40 11.50 916,889 -0.02(-0.20%)
Sep 16, 2022 11.52 11.63 11.36 11.53 3,043,059 -0.04(-0.34%)
Sep 15, 2022 11.83 11.96 11.57 11.57 1,553,169 -0.27(-2.29%)
Sep 14, 2022 11.82 11.85 11.72 11.84 1,140,001 +0.05(+0.46%)
Sep 13, 2022 11.85 11.92 11.75 11.78 1,007,630 -0.26(-2.13%)
Sep 12, 2022 12.12 12.18 12.00 12.04 644,005 -0.02(-0.19%)
Sep 09, 2022 11.99 12.09 11.95 12.06 657,247 +0.14(+1.17%)
Sep 08, 2022 11.91 11.95 11.78 11.92 701,702 -0.04(-0.32%)
Sep 07, 2022 11.80 11.97 11.76 11.96 751,252 +0.19(+1.65%)
Sep 06, 2022 11.93 12.06 11.73 11.77 928,641 -0.08(-0.66%)
Sep 02, 2022 11.99 12.10 11.82 11.85 755,068 -0.09(-0.71%)
Sep 01, 2022 12.00 12.05 11.77 11.93 2,066,200 -0.10(-0.84%)
Aug 31, 2022 12.03 12.18 11.98 12.03 676,510 +0.02(+0.19%)
Aug 30, 2022 12.25 12.32 12.00 12.01 794,210 -0.25(-2.02%)
Aug 29, 2022 12.30 12.36 12.25 12.26 546,809 -0.10(-0.82%)
Aug 26, 2022 12.47 12.51 12.33 12.36 649,352 -0.09(-0.69%)
Aug 25, 2022 12.52 12.52 12.40 12.44 908,147 +0.22(+1.78%)
Aug 24, 2022 12.27 12.29 12.19 12.23 1,118,620 -0.04(-0.32%)
Aug 23, 2022 12.09 12.29 12.06 12.27 1,094,484 +0.23(+1.93%)
Aug 22, 2022 12.38 12.40 11.54 12.03 2,386,810 -0.46(-3.66%)
Aug 19, 2022 12.53 12.54 12.44 12.49 960,442 -0.12(-0.98%)
Aug 18, 2022 12.64 12.65 12.58 12.61 980,461 +0.00(+0.00%)
Aug 17, 2022 12.66 12.66 12.51 12.61 926,992 -0.07(-0.55%)
Aug 16, 2022 12.71 12.74 12.66 12.68 1,521,346 -0.02(-0.12%)
Aug 15, 2022 12.77 12.81 12.68 12.70 1,305,033 -0.04(-0.30%)
Aug 12, 2022 12.76 12.78 12.69 12.74 766,451 +0.05(+0.42%)
Aug 11, 2022 12.68 12.77 12.67 12.68 880,831 +0.03(+0.24%)
Aug 10, 2022 12.72 12.76 12.63 12.65 987,715 +0.03(+0.24%)
Aug 09, 2022 12.68 12.69 12.53 12.62 824,919 -0.03(-0.24%)
Aug 08, 2022 12.66 12.80 12.59 12.65 1,340,159 +0.12(+0.92%)
Aug 05, 2022 12.54 12.63 12.48 12.54 1,086,900 -0.05(-0.37%)
Aug 04, 2022 12.79 12.81 12.55 12.58 1,178,918 -0.17(-1.33%)
Aug 03, 2022 12.77 12.80 12.72 12.75 1,273,349 +0.08(+0.67%)
Aug 02, 2022 12.96 12.98 12.67 12.67 1,091,924 -0.29(-2.26%)
Aug 01, 2022 12.95 13.08 12.85 12.96 1,183,185 +0.03(+0.24%)
Jul 29, 2022 12.98 13.13 12.91 12.93 1,284,013 -0.03(-0.24%)
Jul 28, 2022 12.76 12.97 12.75 12.96 1,381,378 +0.21(+1.63%)
Jul 27, 2022 12.64 12.78 12.59 12.75 1,092,195 +0.14(+1.10%)
Jul 26, 2022 12.21 12.68 12.20 12.61 1,665,657 +0.34(+2.76%)
Jul 25, 2022 12.38 12.49 12.18 12.28 2,390,601 -0.41(-3.22%)
Jul 22, 2022 12.78 12.87 12.61 12.68 1,255,625 -0.09(-0.72%)
Jul 21, 2022 12.58 12.78 12.50 12.78 992,304 +0.22(+1.78%)
Jul 20, 2022 12.59 12.69 12.49 12.55 1,238,610 -0.02(-0.12%)
Jul 19, 2022 12.35 12.66 12.35 12.57 1,362,540 +0.27(+2.24%)
Jul 18, 2022 12.42 12.57 12.19 12.29 1,365,985 -0.34(-2.72%)
Jul 15, 2022 12.54 12.67 12.23 12.64 983,585 +0.23(+1.85%)
Jul 14, 2022 12.42 12.43 12.27 12.41 815,660 -0.13(-1.04%)
Jul 13, 2022 12.29 12.54 12.25 12.54 1,533,874 +0.18(+1.42%)
Jul 12, 2022 12.33 12.43 12.27 12.36 914,653 +0.02(+0.19%)
Jul 11, 2022 12.29 12.41 12.29 12.34 792,646 +0.00(+0.00%)
Jul 08, 2022 12.29 12.42 12.25 12.34 1,449,039 +0.05(+0.37%)
Jul 07, 2022 12.32 12.43 12.29 12.29 884,544 +0.04(+0.31%)
Jul 06, 2022 12.42 12.49 12.18 12.25 1,033,139 -0.16(-1.29%)
Jul 05, 2022 12.28 12.45 12.12 12.42 1,410,962 +0.08(+0.62%)
Jul 01, 2022 12.18 12.36 12.12 12.34 1,527,443 +0.18(+1.51%)
Jun 30, 2022 11.98 12.28 11.97 12.16 770,260 +0.05(+0.38%)
Jun 29, 2022 12.19 12.19 11.99 12.11 862,458 -0.14(-1.12%)
Jun 28, 2022 12.28 12.37 12.19 12.25 1,030,356 +0.10(+0.82%)
Jun 27, 2022 12.32 12.37 12.13 12.15 1,837,637 -0.10(-0.81%)
Jun 24, 2022 11.96 12.32 11.93 12.25 1,689,836 +0.37(+3.15%)
Jun 23, 2022 11.50 11.88 11.46 11.87 1,072,755 +0.41(+3.60%)
Jun 22, 2022 11.32 11.53 11.32 11.46 1,567,808 +0.05(+0.46%)
Jun 21, 2022 11.19 11.45 11.17 11.41 1,348,499 +0.39(+3.50%)
Jun 17, 2022 10.68 11.08 10.61 11.02 2,279,594 +0.39(+3.70%)
Jun 16, 2022 11.07 11.07 10.57 10.63 1,737,381 -0.61(-5.45%)
Jun 15, 2022 11.37 11.44 10.99 11.24 2,030,064 +0.03(+0.27%)
Jun 14, 2022 11.51 11.54 11.07 11.21 1,778,368 -0.22(-1.92%)
Jun 13, 2022 12.01 12.07 11.40 11.43 2,632,045 -0.80(-6.56%)
Jun 10, 2022 12.24 12.29 12.10 12.23 1,282,807 -0.09(-0.74%)
Jun 09, 2022 12.32 12.55 12.29 12.32 2,587,850 +0.16(+1.31%)
Jun 08, 2022 12.20 12.25 12.08 12.16 905,880 -0.08(-0.68%)
Jun 07, 2022 12.15 12.28 12.12 12.25 715,640 +0.05(+0.43%)
Jun 06, 2022 12.27 12.33 12.19 12.20 1,434,897 -0.05(-0.43%)
Jun 03, 2022 12.35 12.36 12.20 12.25 1,249,517 -0.07(-0.55%)
Jun 02, 2022 12.36 12.38 12.23 12.32 904,628 -0.05(-0.37%)
Jun 01, 2022 12.38 12.44 12.16 12.36 2,653,213 +0.02(+0.18%)
May 31, 2022 12.39 12.40 12.27 12.34 1,914,224 -0.09(-0.73%)
May 27, 2022 12.45 12.57 12.40 12.43 2,427,830 +0.05(+0.43%)
May 26, 2022 12.33 12.47 12.32 12.38 2,140,104 +0.13(+1.05%)
May 25, 2022 12.24 12.37 12.23 12.25 1,459,819 -0.04(-0.31%)
May 24, 2022 12.18 12.29 12.07 12.29 1,471,875 +0.11(+0.93%)
May 23, 2022 12.15 12.27 12.07 12.17 1,270,655 +0.11(+0.88%)
May 20, 2022 12.21 12.21 11.87 12.07 868,670 +0.03(+0.25%)
May 19, 2022 12.04 12.15 11.98 12.04 846,040 -0.06(-0.50%)
May 18, 2022 12.24 12.25 12.07 12.10 894,379 -0.14(-1.17%)
May 17, 2022 12.37 12.38 12.16 12.24 1,235,100 -0.03(-0.24%)
May 16, 2022 12.07 12.35 12.05 12.27 1,269,700 +0.17(+1.36%)
May 13, 2022 11.95 12.16 11.91 12.10 1,648,047 +0.20(+1.70%)
May 12, 2022 12.14 12.14 11.71 11.90 1,054,227 -0.26(-2.16%)
May 11, 2022 12.24 12.34 12.13 12.16 800,175 -0.07(-0.55%)
May 10, 2022 12.27 12.34 12.06 12.23 863,653 +0.03(+0.25%)
May 09, 2022 12.40 12.43 12.07 12.20 924,800 -0.32(-2.58%)
May 06, 2022 12.46 12.55 12.40 12.52 803,310 -0.01(-0.06%)
May 05, 2022 12.58 12.62 12.39 12.53 1,111,144 -0.02(-0.18%)
May 04, 2022 12.55 12.57 12.36 12.55 1,104,693 +0.04(+0.30%)
May 03, 2022 12.43 12.64 12.43 12.52 1,281,438 +0.11(+0.85%)
May 02, 2022 12.22 12.42 12.19 12.41 1,099,802 +0.23(+1.85%)
Apr 29, 2022 12.33 12.47 12.18 12.19 1,104,607 -0.21(-1.70%)
Apr 28, 2022 12.16 12.50 12.07 12.40 1,749,995 +0.44(+3.64%)
Apr 27, 2022 11.48 12.13 11.41 11.96 2,084,501 +1.04(+9.56%)
Apr 26, 2022 11.23 11.25 10.92 10.92 881,455 -0.34(-3.00%)
Apr 25, 2022 11.16 11.27 11.01 11.26 978,950 +0.05(+0.47%)
Apr 22, 2022 11.49 11.49 11.20 11.20 924,652 -0.29(-2.48%)
Apr 21, 2022 11.59 11.60 11.47 11.49 2,087,290 -0.01(-0.07%)
Apr 20, 2022 11.44 11.58 11.37 11.50 1,159,291 +0.07(+0.59%)
Apr 19, 2022 11.86 11.91 11.41 11.43 1,824,828 -0.39(-3.34%)
Apr 18, 2022 11.86 11.92 11.74 11.82 719,323 -0.02(-0.19%)
Apr 14, 2022 11.88 11.94 11.77 11.85 933,179 -0.04(-0.31%)
Apr 13, 2022 11.72 11.88 11.68 11.88 442,209 +0.19(+1.66%)
Apr 12, 2022 11.73 11.82 11.65 11.69 883,147 -0.05(-0.44%)
Apr 11, 2022 11.82 11.87 11.73 11.74 638,964 -0.07(-0.63%)
Apr 08, 2022 11.70 11.88 11.66 11.82 548,203 +0.13(+1.08%)
Apr 07, 2022 11.76 11.80 11.60 11.69 660,578 -0.06(-0.51%)
Apr 06, 2022 11.88 11.92 11.73 11.75 731,322 -0.16(-1.31%)
Apr 05, 2022 12.02 12.13 11.87 11.90 569,584 -0.13(-1.05%)
Apr 04, 2022 12.10 12.11 11.86 12.03 602,713 -0.07(-0.55%)
Apr 01, 2022 12.09 12.17 12.02 12.10 648,656 +0.04(+0.31%)
Mar 31, 2022 12.07 12.11 11.99 12.06 672,834 +0.07(+0.56%)
Mar 30, 2022 12.17 12.21 11.98 11.99 572,935 -0.18(-1.47%)
Mar 29, 2022 12.10 12.22 12.10 12.17 724,321 +0.10(+0.86%)
Mar 28, 2022 12.14 12.17 12.05 12.07 526,034 -0.07(-0.61%)
Mar 25, 2022 11.95 12.15 11.92 12.14 652,348 +0.21(+1.75%)
Mar 24, 2022 11.85 11.95 11.81 11.93 537,693 +0.10(+0.88%)
Mar 23, 2022 11.94 11.98 11.82 11.83 511,218 -0.11(-0.94%)
Mar 22, 2022 11.77 11.98 11.77 11.94 690,774 +0.21(+1.78%)
Mar 21, 2022 11.85 12.00 11.71 11.73 855,995 -0.13(-1.13%)
Mar 18, 2022 11.81 11.89 11.71 11.87 1,673,665 +0.05(+0.44%)
Mar 17, 2022 11.73 11.86 11.66 11.82 781,292 +0.06(+0.50%)
Mar 16, 2022 11.78 11.84 11.59 11.76 800,532 +0.05(+0.44%)
Mar 15, 2022 11.70 11.78 11.64 11.71 659,049 +0.04(+0.38%)
Mar 14, 2022 11.83 11.88 11.56 11.66 844,590 -0.10(-0.88%)
Mar 11, 2022 11.88 11.90 11.74 11.76 558,873 -0.09(-0.75%)
Mar 10, 2022 11.76 11.86 11.61 11.85 811,058 -0.01(-0.06%)
Mar 09, 2022 11.88 11.95 11.82 11.86 1,159,180 +0.07(+0.63%)
Mar 08, 2022 11.50 11.88 11.45 11.79 1,777,574 +0.30(+2.57%)
Mar 07, 2022 11.39 11.63 11.34 11.49 1,494,376 +0.12(+1.04%)
Mar 04, 2022 11.37 11.40 11.27 11.37 699,332 -0.07(-0.65%)
Mar 03, 2022 11.44 11.49 11.35 11.45 634,370 +0.03(+0.26%)
Mar 02, 2022 11.27 11.44 11.23 11.42 729,719 +0.18(+1.58%)
Mar 01, 2022 11.31 11.37 11.09 11.24 1,138,029 -0.11(-0.98%)
Feb 28, 2022 11.41 11.48 11.21 11.35 1,219,749 -0.10(-0.90%)
Feb 25, 2022 11.42 11.56 11.40 11.45 1,206,845 +0.04(+0.32%)
Feb 24, 2022 11.01 11.44 10.80 11.42 1,611,574 +0.20(+1.78%)
Feb 23, 2022 11.62 11.64 11.22 11.22 1,372,064 -0.38(-3.25%)
Feb 22, 2022 11.83 11.85 11.48 11.59 1,375,747 -0.30(-2.48%)
Feb 18, 2022 11.89 0 -0.03(-0.25%)
Feb 17, 2022 12.11 12.11 11.87 11.92 898,937 -0.21(-1.69%)
Feb 16, 2022 12.08 12.15 12.04 12.12 837,035 +0.04(+0.36%)
Feb 15, 2022 12.01 12.10 12.01 12.08 731,804 +0.23(+1.92%)
Feb 14, 2022 11.91 12.00 11.81 11.85 839,384 -0.12(-0.98%)
Feb 11, 2022 12.05 12.12 11.88 11.97 831,938 -0.04(-0.37%)
Feb 10, 2022 12.10 12.25 11.98 12.01 793,979 -0.12(-1.03%)
Feb 09, 2022 12.16 12.19 12.07 12.14 830,700 +0.02(+0.18%)
Feb 08, 2022 12.15 12.18 11.94 12.12 1,052,488 +0.23(+1.91%)
Feb 07, 2022 11.77 11.93 11.77 11.89 810,719 +0.10(+0.87%)
Feb 04, 2022 11.83 11.85 11.64 11.79 961,976 +0.00(+0.00%)
Feb 03, 2022 11.78 11.93 11.79 1,107,646 +0.10(+0.82%)
Feb 02, 2022 11.72 11.80 11.57 11.69 779,996 -0.01(-0.13%)
Feb 01, 2022 11.77 11.81 11.59 11.71 915,833 -0.07(-0.62%)
Jan 31, 2022 11.54 11.78 11.78 779,459 +0.21(+1.84%)
Jan 28, 2022 11.47 11.57 11.32 11.57 984,158 +0.05(+0.45%)
Jan 27, 2022 11.80 11.82 11.45 11.52 1,157,094 -0.17(-1.44%)
Jan 26, 2022 11.90 11.93 11.67 11.69 1,106,458 -0.07(-0.56%)
Jan 25, 2022 11.27 11.79 11.25 11.75 1,313,085 +0.29(+2.56%)
Jan 24, 2022 11.43 11.49 11.04 11.46 2,134,568 -0.13(-1.14%)
Jan 21, 2022 11.87 11.88 11.58 11.59 1,557,790 -0.33(-2.77%)
Jan 20, 2022 12.17 12.21 11.91 11.92 1,176,707 -0.24(-1.97%)
Jan 19, 2022 12.30 12.34 12.14 12.16 757,034 -0.07(-0.53%)
Jan 18, 2022 12.30 12.38 12.20 12.22 657,102 -0.07(-0.59%)
Jan 14, 2022 12.30 0 -0.05(-0.41%)
Jan 13, 2022 12.44 12.46 12.33 12.35 731,313 -0.04(-0.29%)
Jan 12, 2022 12.41 12.43 12.34 12.38 564,719 +0.02(+0.18%)
Jan 11, 2022 12.31 12.44 12.25 12.36 775,494 +0.07(+0.53%)
Jan 10, 2022 12.29 12.40 12.22 12.30 639,208 +0.01(+0.06%)
Jan 07, 2022 12.22 12.31 12.14 12.29 483,725 +0.14(+1.14%)
Jan 06, 2022 12.14 12.25 12.09 12.15 619,978 +0.01(+0.12%)
Jan 05, 2022 12.29 12.36 12.12 12.14 930,870 -0.09(-0.71%)
Jan 04, 2022 12.39 12.48 12.22 12.22 1,290,866 -0.15(-1.23%)
Jan 03, 2022 12.20 12.45 12.19 12.38 1,118,710 +0.23(+1.92%)
Dec 31, 2021 12.19 12.30 12.12 12.14 835,334 -0.13(-1.07%)
Dec 30, 2021 12.30 12.42 12.24 12.28 569,689 -0.03(-0.24%)
Dec 29, 2021 12.36 12.36 12.24 12.30 670,883 -0.05(-0.41%)
Dec 28, 2021 12.23 12.40 12.21 12.36 768,407 +0.12(+0.95%)
Dec 27, 2021 12.17 12.26 12.03 12.24 735,578 +0.12(+0.96%)
Dec 23, 2021 11.96 12.16 11.94 12.12 749,850 +0.22(+1.83%)
Dec 22, 2021 11.87 11.92 11.82 11.90 886,830 +0.04(+0.31%)
Dec 21, 2021 11.45 11.90 11.45 11.87 1,723,382 +0.47(+4.15%)
Dec 20, 2021 11.67 11.72 11.13 11.40 3,226,191 -0.41(-3.51%)
Dec 17, 2021 11.99 12.01 11.77 11.81 3,456,808 -0.17(-1.46%)
Dec 16, 2021 12.12 12.17 11.95 11.98 1,155,873 -0.09(-0.72%)
Dec 15, 2021 12.02 12.07 11.87 12.07 1,384,008 +0.05(+0.42%)
Dec 14, 2021 12.18 12.31 12.01 12.02 920,426 -0.17(-1.36%)
Dec 13, 2021 12.30 12.31 12.10 12.19 1,199,132 -0.13(-1.05%)
Dec 10, 2021 12.43 12.51 12.29 12.32 707,006 -0.10(-0.81%)
Dec 09, 2021 12.49 12.50 12.41 12.42 491,492 -0.09(-0.69%)
Dec 08, 2021 12.42 12.54 12.41 12.50 564,649 +0.09(+0.70%)
Dec 07, 2021 12.40 12.48 12.37 12.42 758,990 +0.04(+0.29%)
Dec 06, 2021 12.17 12.41 12.09 12.38 1,272,126 +0.30(+2.51%)
Dec 03, 2021 12.11 12.21 12.05 12.08 1,331,984 -0.02(-0.18%)
Dec 02, 2021 11.87 12.14 11.86 12.10 1,224,115 +0.23(+1.94%)
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.