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

Dynex Capital (NY: DX )

12.61 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 10.46 10.66 10.46 10.53 787,991 +0.05(+0.51%)
Apr 27, 2023 10.39 10.52 10.34 10.48 1,105,012 +0.16(+1.55%)
Apr 26, 2023 10.34 10.52 10.24 10.32 1,425,947 -0.05(-0.51%)
Apr 25, 2023 10.33 10.49 10.29 10.37 1,691,747 -0.06(-0.60%)
Apr 24, 2023 10.22 10.49 9.982 10.44 2,075,509 -0.04(-0.42%)
Apr 21, 2023 10.48 10.50 10.28 10.48 1,237,552 +0.00(+0.00%)
Apr 20, 2023 10.44 10.50 10.38 10.48 1,077,500 +0.00(+0.00%)
Apr 19, 2023 10.39 10.57 10.37 10.48 1,695,525 +0.02(+0.17%)
Apr 18, 2023 10.55 10.56 10.40 10.46 1,197,884 -0.11(-1.00%)
Apr 17, 2023 10.51 10.63 10.41 10.57 1,320,089 +0.07(+0.67%)
Apr 14, 2023 10.62 10.64 10.38 10.50 1,049,830 -0.09(-0.83%)
Apr 13, 2023 10.63 10.63 10.45 10.59 807,325 +0.03(+0.25%)
Apr 12, 2023 10.67 10.67 10.51 10.56 778,998 +0.04(+0.33%)
Apr 11, 2023 10.54 10.62 10.42 10.52 748,871 +0.05(+0.50%)
Apr 10, 2023 10.72 10.76 10.20 10.47 1,113,917 -0.27(-2.53%)
Apr 06, 2023 10.83 10.87 10.70 10.74 528,922 -0.05(-0.49%)
Apr 05, 2023 10.63 10.90 10.59 10.80 706,772 +0.12(+1.15%)
Apr 04, 2023 10.67 10.70 10.52 10.67 665,302 +0.06(+0.58%)
Apr 03, 2023 10.59 10.72 10.48 10.61 789,643 -0.04(-0.33%)
Mar 31, 2023 10.47 10.66 10.41 10.65 876,098 +0.22(+2.11%)
Mar 30, 2023 10.51 10.54 10.37 10.43 1,554,287 +0.00(+0.00%)
Mar 29, 2023 10.43 10.48 10.37 10.43 810,845 +0.11(+1.02%)
Mar 28, 2023 10.34 10.44 10.30 10.32 903,530 -0.04(-0.42%)
Mar 27, 2023 10.44 10.48 10.30 10.37 853,757 +0.04(+0.43%)
Mar 24, 2023 9.962 10.33 9.891 10.32 883,804 +0.31(+3.07%)
Mar 23, 2023 10.23 10.44 9.975 10.01 1,205,322 -0.13(-1.30%)
Mar 22, 2023 10.27 10.43 10.14 10.15 1,035,551 -0.18(-1.70%)
Mar 21, 2023 10.31 10.44 10.29 10.32 1,053,909 +0.16(+1.56%)
Mar 20, 2023 10.15 10.32 10.11 10.16 1,412,237 +0.02(+0.17%)
Mar 17, 2023 10.42 10.47 10.03 10.15 3,319,482 -0.30(-2.91%)
Mar 16, 2023 10.21 10.52 10.09 10.45 1,947,058 +0.26(+2.56%)
Mar 15, 2023 10.48 10.49 10.10 10.19 2,101,391 -0.44(-4.17%)
Mar 14, 2023 10.56 10.89 10.50 10.63 1,342,754 +0.23(+2.26%)
Mar 13, 2023 10.28 10.46 9.938 10.40 2,126,911 +0.00(+0.00%)
Mar 10, 2023 10.86 10.87 10.32 10.40 1,312,464 -0.49(-4.47%)
Mar 09, 2023 11.30 11.37 10.88 10.88 1,178,864 -0.44(-3.91%)
Mar 08, 2023 11.34 11.34 11.17 11.33 959,951 +0.03(+0.31%)
Mar 07, 2023 11.41 11.46 11.26 11.29 1,083,142 -0.11(-0.99%)
Mar 06, 2023 11.47 11.50 11.36 11.41 1,064,799 +0.04(+0.38%)
Mar 03, 2023 11.29 11.39 11.16 11.36 1,049,635 +0.16(+1.47%)
Mar 02, 2023 11.16 11.21 11.00 11.20 1,144,527 -0.03(-0.23%)
Mar 01, 2023 11.47 11.51 11.14 11.22 1,121,423 -0.27(-2.34%)
Feb 28, 2023 11.60 11.62 11.45 11.49 1,068,363 -0.10(-0.82%)
Feb 27, 2023 11.81 11.84 11.57 11.59 762,705 -0.12(-1.04%)
Feb 24, 2023 11.72 11.84 11.65 11.71 658,682 -0.18(-1.53%)
Feb 23, 2023 11.95 12.00 11.76 11.89 881,411 +0.02(+0.15%)
Feb 22, 2023 11.69 11.99 11.66 11.87 1,042,715 +0.22(+1.86%)
Feb 21, 2023 11.85 11.86 11.59 11.66 936,549 -0.32(-2.68%)
Feb 17, 2023 12.00 12.02 11.88 11.98 713,280 +0.00(+0.00%)
Feb 16, 2023 11.88 12.12 11.79 11.98 1,260,009 +0.09(+0.80%)
Feb 15, 2023 11.99 12.04 11.84 11.88 778,337 -0.10(-0.86%)
Feb 14, 2023 12.05 12.13 11.87 11.99 1,031,856 -0.10(-0.85%)
Feb 13, 2023 12.15 12.16 11.88 12.09 1,934,739 -0.05(-0.43%)
Feb 10, 2023 12.27 12.31 12.13 12.14 1,523,153 -0.11(-0.91%)
Feb 09, 2023 12.56 12.67 12.21 12.25 939,375 -0.20(-1.59%)
Feb 08, 2023 12.48 12.56 12.39 12.45 1,076,004 -0.06(-0.48%)
Feb 07, 2023 12.21 12.56 12.16 12.51 2,009,758 +0.29(+2.39%)
Feb 06, 2023 12.48 12.52 12.15 12.22 1,495,948 -0.36(-2.87%)
Feb 03, 2023 12.63 12.67 12.53 12.58 1,042,129 -0.16(-1.28%)
Feb 02, 2023 12.83 12.90 12.73 12.74 1,213,185 +0.03(+0.20%)
Feb 01, 2023 12.48 12.79 12.32 12.72 1,979,458 +0.32(+2.57%)
Jan 31, 2023 12.24 12.45 12.23 12.40 1,903,885 +0.23(+1.91%)
Jan 30, 2023 12.69 12.73 12.06 12.17 3,513,293 -0.72(-5.61%)
Jan 27, 2023 12.71 12.91 12.68 12.89 791,753 +0.12(+0.94%)
Jan 26, 2023 12.41 12.77 12.41 12.77 960,054 +0.40(+3.20%)
Jan 25, 2023 12.41 12.45 12.33 12.37 771,790 -0.02(-0.14%)
Jan 24, 2023 12.46 12.51 12.30 12.39 726,285 -0.07(-0.55%)
Jan 23, 2023 12.46 12.54 12.40 12.46 1,039,451 -0.01(-0.07%)
Jan 20, 2023 12.39 12.50 12.26 12.47 949,389 +0.14(+1.12%)
Jan 19, 2023 12.30 12.40 12.22 12.33 746,178 -0.03(-0.21%)
Jan 18, 2023 12.24 12.45 12.22 12.36 1,037,729 +0.15(+1.26%)
Jan 17, 2023 12.27 12.36 12.20 12.20 877,521 -0.03(-0.21%)
Jan 13, 2023 12.15 12.27 12.10 12.23 1,351,441 +0.04(+0.35%)
Jan 12, 2023 12.19 12.24 12.08 12.19 1,678,485 +0.06(+0.49%)
Jan 11, 2023 12.25 12.28 12.10 12.13 1,098,025 -0.05(-0.42%)
Jan 10, 2023 11.79 12.18 11.77 12.18 1,211,090 +0.32(+2.73%)
Jan 09, 2023 11.56 11.92 11.53 11.85 1,996,921 +0.38(+3.35%)
Jan 06, 2023 11.23 11.49 11.15 11.47 1,438,835 +0.23(+2.05%)
Jan 05, 2023 11.10 11.27 11.03 11.24 832,816 +0.07(+0.61%)
Jan 04, 2023 11.16 11.39 11.15 11.17 1,510,802 +0.10(+0.93%)
Jan 03, 2023 11.03 11.19 10.90 11.07 1,338,327 +0.22(+2.04%)
Dec 30, 2022 10.98 11.03 10.76 10.85 807,752 -0.21(-1.93%)
Dec 29, 2022 10.87 11.08 10.79 11.06 743,261 +0.24(+2.21%)
Dec 28, 2022 11.05 11.15 10.82 10.82 761,120 -0.24(-2.16%)
Dec 27, 2022 11.09 11.11 10.99 11.06 631,080 -0.07(-0.61%)
Dec 23, 2022 11.04 11.13 11.00 11.13 567,278 +0.09(+0.85%)
Dec 22, 2022 10.86 11.04 10.71 11.04 1,329,980 +0.07(+0.62%)
Dec 21, 2022 11.08 11.27 10.95 10.97 4,248,522 -0.08(-0.76%)
Dec 20, 2022 10.97 11.09 10.78 11.05 2,772,178 +0.04(+0.38%)
Dec 19, 2022 11.01 11.04 10.90 11.01 946,793 +0.08(+0.70%)
Dec 16, 2022 10.98 11.05 10.86 10.93 1,843,852 -0.21(-1.89%)
Dec 15, 2022 10.98 11.24 10.93 11.14 876,484 +0.11(+1.00%)
Dec 14, 2022 11.13 11.20 10.92 11.03 1,018,017 -0.10(-0.91%)
Dec 13, 2022 11.44 11.54 11.10 11.14 1,674,505 +0.05(+0.46%)
Dec 12, 2022 11.09 11.14 10.99 11.09 993,167 +0.01(+0.08%)
Dec 09, 2022 11.06 11.17 10.97 11.08 1,083,977 +0.02(+0.15%)
Dec 08, 2022 10.93 11.08 10.91 11.06 860,031 +0.13(+1.16%)
Dec 07, 2022 10.72 10.96 10.67 10.93 742,718 +0.17(+1.57%)
Dec 06, 2022 10.88 10.88 10.66 10.76 855,354 -0.12(-1.09%)
Dec 05, 2022 10.94 10.98 10.72 10.88 1,154,198 -0.15(-1.38%)
Dec 02, 2022 10.89 11.03 10.72 11.03 1,059,890 -0.03(-0.31%)
Dec 01, 2022 11.10 11.31 11.05 11.07 1,706,637 +0.01(+0.08%)
Nov 30, 2022 10.82 11.07 10.71 11.06 1,541,919 +0.24(+2.26%)
Nov 29, 2022 10.76 10.83 10.71 10.82 1,095,172 +0.03(+0.23%)
Nov 28, 2022 10.98 10.98 10.78 10.79 1,240,054 -0.23(-2.07%)
Nov 25, 2022 10.91 11.02 10.91 11.02 545,339 +0.07(+0.62%)
Nov 23, 2022 10.71 10.97 10.65 10.95 1,234,775 +0.17(+1.57%)
Nov 22, 2022 10.55 10.84 10.53 10.78 1,530,668 +0.22(+2.08%)
Nov 21, 2022 10.35 10.59 10.33 10.56 1,193,279 +0.24(+2.37%)
Nov 18, 2022 10.51 10.63 10.27 10.32 961,767 -0.11(-1.05%)
Nov 17, 2022 10.44 10.45 10.26 10.43 1,078,750 -0.14(-1.34%)
Nov 16, 2022 10.70 10.71 10.49 10.57 1,288,844 -0.14(-1.33%)
Nov 15, 2022 10.80 10.90 10.66 10.71 1,272,113 +0.09(+0.87%)
Nov 14, 2022 10.75 10.77 10.59 10.62 1,254,478 -0.18(-1.63%)
Nov 11, 2022 10.57 10.83 10.44 10.79 951,570 +0.25(+2.38%)
Nov 10, 2022 10.23 10.57 10.20 10.54 2,291,574 +0.63(+6.41%)
Nov 09, 2022 9.875 9.992 9.784 9.909 1,668,517 +0.01(+0.08%)
Nov 08, 2022 9.959 10.12 9.863 9.900 991,411 -0.05(-0.50%)
Nov 07, 2022 9.850 9.967 9.792 9.951 904,984 +0.10(+1.02%)
Nov 04, 2022 9.625 9.875 9.625 9.850 792,395 +0.38(+3.97%)
Nov 03, 2022 9.625 9.633 9.366 9.474 1,199,699 -0.22(-2.24%)
Nov 02, 2022 9.859 9.683 9.692 2,174,540 -0.25(-2.52%)
Nov 01, 2022 10.08 10.14 9.809 9.942 1,290,591 -0.03(-0.34%)
Oct 31, 2022 9.984 10.14 9.867 9.976 1,075,380 -0.09(-0.91%)
Oct 28, 2022 9.909 10.07 9.733 10.07 1,441,149 +0.43(+4.51%)
Oct 27, 2022 9.733 9.900 9.616 9.633 1,689,683 +0.03(+0.35%)
Oct 26, 2022 9.600 9.758 9.370 9.600 1,934,862 +0.04(+0.44%)
Oct 25, 2022 9.132 9.658 8.856 9.558 2,401,754 +0.39(+4.28%)
Oct 24, 2022 9.625 9.658 9.123 9.165 2,463,625 -0.59(-6.08%)
Oct 21, 2022 9.817 9.892 9.604 9.758 999,821 +0.02(+0.17%)
Oct 20, 2022 9.775 9.871 9.708 9.742 951,797 -0.04(-0.43%)
Oct 19, 2022 9.817 9.858 9.592 9.784 1,234,365 -0.09(-0.92%)
Oct 18, 2022 9.800 9.998 9.796 9.874 1,081,263 +0.20(+2.05%)
Oct 17, 2022 9.717 9.866 9.573 9.676 1,251,854 +0.17(+1.83%)
Oct 14, 2022 9.726 9.866 9.503 9.503 1,024,040 -0.20(-2.04%)
Oct 13, 2022 9.379 9.779 9.238 9.701 1,879,733 +0.18(+1.91%)
Oct 12, 2022 9.874 9.883 9.242 9.519 2,098,264 -0.35(-3.52%)
Oct 11, 2022 9.313 9.969 9.156 9.866 2,965,188 +0.58(+6.23%)
Oct 10, 2022 9.577 9.693 9.259 9.288 2,494,948 -0.31(-3.27%)
Oct 07, 2022 9.585 9.750 9.478 9.602 1,998,060 -0.06(-0.60%)
Oct 06, 2022 10.09 10.29 9.610 9.660 3,609,353 -0.49(-4.80%)
Oct 05, 2022 10.39 10.39 9.841 10.15 1,522,003 -0.41(-3.91%)
Oct 04, 2022 9.941 10.57 9.941 10.56 2,189,896 +0.77(+7.85%)
Oct 03, 2022 9.800 9.953 9.325 9.792 1,990,353 +0.17(+1.72%)
Sep 30, 2022 9.693 9.918 9.627 9.627 1,538,762 +0.02(+0.17%)
Sep 29, 2022 10.30 10.30 9.503 9.610 1,786,523 -0.79(-7.63%)
Sep 28, 2022 10.33 10.48 10.19 10.40 2,587,724 +0.14(+1.37%)
Sep 27, 2022 10.54 10.66 10.11 10.26 1,876,298 -0.21(-1.97%)
Sep 26, 2022 11.09 11.30 10.33 10.47 2,355,073 -0.79(-6.98%)
Sep 23, 2022 11.58 11.61 11.13 11.25 1,322,982 -0.34(-2.92%)
Sep 22, 2022 11.95 11.96 11.56 11.59 1,037,966 -0.37(-3.11%)
Sep 21, 2022 12.10 12.17 11.96 11.96 1,028,082 -0.07(-0.54%)
Sep 20, 2022 12.09 12.12 12.00 12.03 812,897 -0.11(-0.94%)
Sep 19, 2022 12.09 12.30 12.03 12.15 868,547 -0.02(-0.20%)
Sep 16, 2022 12.16 12.28 11.99 12.17 2,882,617 -0.04(-0.34%)
Sep 15, 2022 12.49 12.63 12.21 12.21 1,471,280 -0.29(-2.29%)
Sep 14, 2022 12.47 12.51 12.37 12.50 1,079,896 +0.06(+0.46%)
Sep 13, 2022 12.51 12.58 12.41 12.44 954,503 -0.27(-2.13%)
Sep 12, 2022 12.79 12.86 12.67 12.71 610,051 -0.02(-0.19%)
Sep 09, 2022 12.66 12.76 12.61 12.73 622,594 +0.15(+1.17%)
Sep 08, 2022 12.57 12.62 12.43 12.59 664,705 -0.04(-0.32%)
Sep 07, 2022 12.46 12.64 12.41 12.63 711,643 +0.20(+1.65%)
Sep 06, 2022 12.60 12.73 12.38 12.42 879,679 -0.08(-0.65%)
Sep 02, 2022 12.66 12.77 12.48 12.51 715,258 -0.09(-0.72%)
Sep 01, 2022 12.67 12.72 12.42 12.60 1,957,263 -0.11(-0.84%)
Aug 31, 2022 12.70 12.86 12.64 12.70 640,842 +0.02(+0.19%)
Aug 30, 2022 12.93 13.01 12.67 12.68 752,336 -0.26(-2.03%)
Aug 29, 2022 12.98 13.05 12.93 12.94 517,979 -0.11(-0.82%)
Aug 26, 2022 13.17 13.21 13.01 13.05 615,115 -0.09(-0.69%)
Aug 25, 2022 13.22 13.22 13.10 13.14 860,266 +0.23(+1.78%)
Aug 24, 2022 12.96 12.97 12.87 12.91 1,059,642 -0.04(-0.32%)
Aug 23, 2022 12.77 12.97 12.73 12.95 1,036,779 +0.25(+1.93%)
Aug 22, 2022 13.07 13.10 12.19 12.70 2,260,969 -0.48(-3.66%)
Aug 19, 2022 13.23 13.24 13.13 13.19 909,804 -0.13(-0.98%)
Aug 18, 2022 13.34 13.36 13.28 13.32 928,767 +0.00(+0.00%)
Aug 17, 2022 13.37 13.37 13.21 13.32 878,118 -0.07(-0.55%)
Aug 16, 2022 13.42 13.45 13.37 13.39 1,441,135 -0.02(-0.12%)
Aug 15, 2022 13.48 13.52 13.39 13.41 1,236,227 -0.04(-0.30%)
Aug 12, 2022 13.47 13.49 13.40 13.45 726,041 +0.06(+0.42%)
Aug 11, 2022 13.38 13.48 13.37 13.39 834,390 +0.03(+0.24%)
Aug 10, 2022 13.43 13.47 13.33 13.36 935,639 +0.03(+0.24%)
Aug 09, 2022 13.39 13.40 13.23 13.32 781,426 -0.03(-0.24%)
Aug 08, 2022 13.37 13.52 13.29 13.36 1,269,501 +0.12(+0.92%)
Aug 05, 2022 13.24 13.34 13.18 13.23 1,029,595 -0.05(-0.37%)
Aug 04, 2022 13.50 13.53 13.25 13.28 1,116,761 -0.18(-1.33%)
Aug 03, 2022 13.48 13.51 13.43 13.46 1,206,213 +0.09(+0.67%)
Aug 02, 2022 13.68 13.71 13.37 13.37 1,034,353 -0.31(-2.26%)
Aug 01, 2022 13.67 13.81 13.57 13.68 1,120,803 +0.03(+0.24%)
Jul 29, 2022 13.71 13.86 13.62 13.65 1,216,315 -0.03(-0.24%)
Jul 28, 2022 13.47 13.69 13.46 13.68 1,308,547 +0.22(+1.63%)
Jul 27, 2022 13.34 13.49 13.29 13.46 1,034,611 +0.15(+1.10%)
Jul 26, 2022 12.89 13.39 12.88 13.32 1,577,837 +0.36(+2.76%)
Jul 25, 2022 13.07 13.19 12.86 12.96 2,264,560 -0.43(-3.22%)
Jul 22, 2022 13.49 13.58 13.31 13.39 1,189,424 -0.10(-0.72%)
Jul 21, 2022 13.28 13.49 13.20 13.49 939,986 +0.24(+1.78%)
Jul 20, 2022 13.29 13.40 13.19 13.25 1,173,306 -0.02(-0.12%)
Jul 19, 2022 13.04 13.36 13.04 13.27 1,290,703 +0.29(+2.24%)
Jul 18, 2022 13.11 13.27 12.86 12.98 1,293,965 -0.36(-2.72%)
Jul 15, 2022 13.24 13.38 12.91 13.34 931,727 +0.24(+1.85%)
Jul 14, 2022 13.11 13.12 12.95 13.10 772,656 -0.14(-1.04%)
Jul 13, 2022 12.98 13.24 12.94 13.24 1,453,002 +0.19(+1.42%)
Jul 12, 2022 13.02 13.12 12.95 13.05 866,429 +0.02(+0.19%)
Jul 11, 2022 12.98 13.10 12.97 13.03 750,855 +0.00(+0.00%)
Jul 08, 2022 12.97 13.11 12.93 13.03 1,372,640 +0.05(+0.37%)
Jul 07, 2022 13.00 13.12 12.98 12.98 837,908 +0.04(+0.31%)
Jul 06, 2022 13.11 13.19 12.86 12.94 978,668 -0.17(-1.29%)
Jul 05, 2022 12.96 13.14 12.80 13.11 1,336,571 +0.08(+0.62%)
Jul 01, 2022 12.86 13.05 12.79 13.03 1,446,911 +0.19(+1.51%)
Jun 30, 2022 12.65 12.96 12.64 12.83 729,649 +0.05(+0.38%)
Jun 29, 2022 12.86 12.87 12.65 12.78 816,986 -0.15(-1.12%)
Jun 28, 2022 12.96 13.06 12.87 12.93 976,032 +0.10(+0.82%)
Jun 27, 2022 13.01 13.06 12.81 12.82 1,740,750 -0.10(-0.81%)
Jun 24, 2022 12.63 13.01 12.59 12.93 1,600,742 +0.40(+3.15%)
Jun 23, 2022 12.14 12.54 12.10 12.53 1,016,196 +0.44(+3.60%)
Jun 22, 2022 11.95 12.17 11.95 12.10 1,485,148 +0.06(+0.46%)
Jun 21, 2022 11.81 12.08 11.79 12.04 1,277,401 +0.41(+3.50%)
Jun 17, 2022 11.28 11.70 11.20 11.64 2,159,406 +0.42(+3.70%)
Jun 16, 2022 11.69 11.69 11.16 11.22 1,645,780 -0.65(-5.45%)
Jun 15, 2022 12.00 12.07 11.60 11.87 1,923,032 +0.03(+0.27%)
Jun 14, 2022 12.15 12.18 11.68 11.83 1,684,607 -0.23(-1.92%)
Jun 13, 2022 12.67 12.75 12.03 12.07 2,493,274 -0.85(-6.56%)
Jun 10, 2022 12.92 12.98 12.78 12.91 1,215,173 -0.10(-0.74%)
Jun 09, 2022 13.00 13.25 12.98 13.01 2,451,409 +0.17(+1.31%)
Jun 08, 2022 12.87 12.93 12.75 12.84 858,119 -0.09(-0.68%)
Jun 07, 2022 12.83 12.96 12.79 12.93 677,909 +0.06(+0.43%)
Jun 06, 2022 12.95 13.01 12.87 12.87 1,359,244 -0.06(-0.43%)
Jun 03, 2022 13.04 13.05 12.88 12.93 1,183,638 -0.07(-0.55%)
Jun 02, 2022 13.05 13.07 12.91 13.00 856,933 -0.05(-0.37%)
Jun 01, 2022 13.07 13.14 12.84 13.05 2,513,326 +0.02(+0.18%)
May 31, 2022 13.08 13.09 12.95 13.03 1,813,300 -0.10(-0.73%)
May 27, 2022 13.15 13.27 13.09 13.12 2,299,826 +0.06(+0.43%)
May 26, 2022 13.02 13.16 13.00 13.07 2,027,271 +0.14(+1.05%)
May 25, 2022 12.92 13.06 12.91 12.93 1,382,853 -0.04(-0.31%)
May 24, 2022 12.86 12.98 12.75 12.97 1,394,273 +0.12(+0.93%)
May 23, 2022 12.83 12.95 12.75 12.85 1,203,661 +0.11(+0.88%)
May 20, 2022 12.89 12.89 12.53 12.74 822,870 +0.03(+0.25%)
May 19, 2022 12.71 12.83 12.65 12.71 801,434 -0.06(-0.50%)
May 18, 2022 12.92 12.93 12.75 12.77 847,224 -0.15(-1.17%)
May 17, 2022 13.06 13.07 12.84 12.92 1,169,981 -0.03(-0.24%)
May 16, 2022 12.74 13.04 12.72 12.95 1,202,756 +0.17(+1.36%)
May 13, 2022 12.61 12.84 12.57 12.78 1,561,156 +0.21(+1.70%)
May 12, 2022 12.82 12.82 12.37 12.56 998,644 -0.28(-2.16%)
May 11, 2022 12.92 13.03 12.80 12.84 757,987 -0.07(-0.55%)
May 10, 2022 12.95 13.03 12.73 12.91 818,118 +0.03(+0.25%)
May 09, 2022 13.09 13.13 12.75 12.88 876,041 -0.34(-2.58%)
May 06, 2022 13.16 13.25 13.09 13.22 760,957 -0.01(-0.06%)
May 05, 2022 13.28 13.32 13.07 13.23 1,052,560 -0.02(-0.18%)
May 04, 2022 13.24 13.27 13.05 13.25 1,046,449 +0.04(+0.30%)
May 03, 2022 13.12 13.34 13.12 13.21 1,213,876 +0.11(+0.85%)
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.