Dynex Capital (NY: DX )

12.21 -0.18 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 12.55 12.55 12.39 12.47 1,305,053 -0.01(-0.08%)
Aug 29, 2024 12.56 12.57 12.46 12.48 1,407,975 +0.03(+0.24%)
Aug 28, 2024 12.45 12.54 12.39 12.45 1,310,101 +0.02(+0.16%)
Aug 27, 2024 12.37 12.45 12.35 12.43 928,174 +0.01(+0.08%)
Aug 26, 2024 12.24 12.45 12.22 12.42 2,715,299 +0.23(+1.87%)
Aug 23, 2024 12.05 12.25 12.04 12.20 1,376,641 +0.14(+1.15%)
Aug 22, 2024 12.15 12.15 12.02 12.06 1,444,780 -0.06(-0.48%)
Aug 21, 2024 12.13 12.15 12.08 12.12 1,039,642 +0.03(+0.24%)
Aug 20, 2024 12.13 12.14 12.06 12.09 1,120,185 -0.04(-0.32%)
Aug 19, 2024 12.08 12.16 12.08 12.13 1,129,853 +0.08(+0.65%)
Aug 16, 2024 11.98 12.07 11.95 12.05 1,289,306 +0.07(+0.57%)
Aug 15, 2024 12.05 12.05 11.92 11.98 1,331,495 +0.03(+0.25%)
Aug 14, 2024 11.95 11.96 11.87 11.95 708,613 +0.03(+0.25%)
Aug 13, 2024 11.93 11.97 11.86 11.92 908,505 +0.08(+0.66%)
Aug 12, 2024 12.00 12.01 11.78 11.84 1,145,778 -0.15(-1.23%)
Aug 09, 2024 12.05 12.05 11.90 11.99 978,006 -0.04(-0.33%)
Aug 08, 2024 11.97 12.04 11.89 12.03 842,448 +0.16(+1.32%)
Aug 07, 2024 11.92 12.03 11.82 11.87 1,062,038 +0.10(+0.83%)
Aug 06, 2024 11.55 11.84 11.50 11.77 1,513,449 +0.26(+2.30%)
Aug 05, 2024 11.67 11.75 11.35 11.51 2,569,759 -0.35(-2.97%)
Aug 02, 2024 11.73 11.94 11.70 11.86 1,497,724 -0.05(-0.41%)
Aug 01, 2024 11.96 12.07 11.80 11.91 1,378,894 -0.01(-0.08%)
Jul 31, 2024 12.04 12.07 11.91 11.92 1,471,619 -0.05(-0.41%)
Jul 30, 2024 11.93 11.98 11.85 11.97 1,379,787 +0.09(+0.74%)
Jul 29, 2024 12.00 12.10 11.88 11.88 1,470,393 -0.08(-0.65%)
Jul 26, 2024 11.97 12.00 11.83 11.96 1,352,998 +0.13(+1.08%)
Jul 25, 2024 12.09 12.19 11.83 11.83 2,182,883 -0.20(-1.63%)
Jul 24, 2024 12.11 12.21 12.01 12.03 2,342,662 -0.17(-1.37%)
Jul 23, 2024 12.04 12.27 11.98 12.19 2,586,421 +0.13(+1.05%)
Jul 22, 2024 12.02 12.12 11.73 12.07 3,052,092 +0.12(+0.97%)
Jul 19, 2024 12.10 12.13 11.89 11.95 2,196,072 -0.15(-1.20%)
Jul 18, 2024 12.11 12.22 12.06 12.10 1,793,476 -0.05(-0.40%)
Jul 17, 2024 12.19 12.34 12.13 12.14 1,818,261 -0.09(-0.71%)
Jul 16, 2024 12.18 12.29 12.14 12.23 1,374,243 +0.15(+1.20%)
Jul 15, 2024 12.02 12.15 11.97 12.09 1,671,405 +0.12(+0.97%)
Jul 12, 2024 11.94 12.04 11.93 11.97 1,815,219 +0.09(+0.73%)
Jul 11, 2024 11.84 11.95 11.81 11.88 1,832,639 +0.20(+1.74%)
Jul 10, 2024 11.50 11.70 11.50 11.68 1,690,360 +0.18(+1.60%)
Jul 09, 2024 11.35 11.57 11.30 11.49 1,728,300 +0.15(+1.28%)
Jul 08, 2024 11.45 11.49 11.34 11.35 1,956,531 -0.08(-0.68%)
Jul 05, 2024 11.43 11.44 11.31 11.43 1,282,787 +0.05(+0.43%)
Jul 03, 2024 11.42 11.46 11.34 11.38 742,277 -0.01(-0.09%)
Jul 02, 2024 11.39 11.44 11.34 11.39 1,239,449 +0.03(+0.26%)
Jul 01, 2024 11.58 11.62 11.23 11.36 2,665,627 -0.21(-1.84%)
Jun 28, 2024 11.54 11.61 11.48 11.57 3,179,315 +0.10(+0.85%)
Jun 27, 2024 11.51 11.54 11.37 11.48 1,050,980 -0.03(-0.25%)
Jun 26, 2024 11.40 11.50 11.38 11.50 847,210 +0.09(+0.76%)
Jun 25, 2024 11.59 11.59 11.41 11.42 917,818 -0.16(-1.34%)
Jun 24, 2024 11.51 11.65 11.49 11.57 1,838,029 +0.03(+0.25%)
Jun 21, 2024 11.52 11.54 11.44 11.54 2,768,092 +0.02(+0.17%)
Jun 20, 2024 11.45 11.57 11.43 11.52 1,879,841 +0.09(+0.75%)
Jun 18, 2024 11.45 11.47 11.33 11.44 903,207 -0.01(-0.08%)
Jun 17, 2024 11.31 11.50 11.31 11.45 1,241,417 +0.08(+0.67%)
Jun 14, 2024 11.28 11.42 11.27 11.37 1,945,354 +0.01(+0.08%)
Jun 13, 2024 11.23 11.40 11.23 11.36 1,509,898 +0.13(+1.20%)
Jun 12, 2024 11.28 11.39 11.21 11.23 1,774,595 +0.20(+1.83%)
Jun 11, 2024 11.13 11.19 11.03 11.03 3,299,133 -0.17(-1.54%)
Jun 10, 2024 11.16 11.27 11.09 11.20 1,779,350 -0.01(-0.09%)
Jun 07, 2024 11.32 11.34 11.20 11.21 2,986,101 -0.14(-1.27%)
Jun 06, 2024 11.58 11.66 11.32 11.35 9,397,939 -0.60(-5.05%)
Jun 05, 2024 11.84 11.97 11.80 11.96 940,840 +0.13(+1.14%)
Jun 04, 2024 11.77 11.85 11.75 11.82 638,445 -0.01(-0.08%)
Jun 03, 2024 11.78 11.85 11.72 11.83 783,927 +0.09(+0.73%)
May 31, 2024 11.70 11.78 11.66 11.74 729,652 +0.08(+0.66%)
May 30, 2024 11.61 11.70 11.61 11.67 661,848 +0.15(+1.33%)
May 29, 2024 11.52 11.59 11.45 11.51 663,043 -0.12(-1.07%)
May 28, 2024 11.74 11.76 11.59 11.64 800,083 -0.06(-0.49%)
May 24, 2024 11.57 11.71 11.51 11.70 1,086,105 +0.19(+1.67%)
May 23, 2024 11.81 11.81 11.49 11.51 984,643 -0.29(-2.44%)
May 22, 2024 11.86 11.91 11.78 11.79 988,289 -0.08(-0.65%)
May 21, 2024 11.90 11.94 11.86 11.87 1,086,522 -0.03(-0.24%)
May 20, 2024 11.97 11.98 11.90 11.90 1,173,257 -0.07(-0.55%)
May 17, 2024 11.97 11.97 11.90 11.96 812,052 +0.04(+0.32%)
May 16, 2024 11.90 11.97 11.89 11.93 1,187,851 +0.02(+0.16%)
May 15, 2024 11.96 12.00 11.85 11.91 1,604,397 +0.12(+1.05%)
May 14, 2024 11.78 11.85 11.77 11.78 1,221,255 +0.09(+0.81%)
May 13, 2024 11.78 11.80 11.69 11.69 1,005,732 -0.07(-0.56%)
May 10, 2024 11.69 11.76 11.67 11.76 1,045,622 +0.07(+0.57%)
May 09, 2024 11.58 11.70 11.58 11.69 687,345 +0.13(+1.15%)
May 08, 2024 11.50 11.62 11.46 11.56 577,180 +0.01(+0.08%)
May 07, 2024 11.64 11.74 11.54 11.55 982,209 -0.06(-0.49%)
May 06, 2024 11.52 11.62 11.51 11.60 1,254,464 +0.14(+1.24%)
May 03, 2024 11.51 11.65 11.37 11.46 1,061,224 +0.09(+0.75%)
May 02, 2024 11.36 11.38 11.22 11.38 836,837 +0.12(+1.10%)
May 01, 2024 11.12 11.40 11.12 11.25 1,453,365 +0.18(+1.63%)
Apr 30, 2024 11.13 11.21 11.04 11.07 959,978 -0.12(-1.10%)
Apr 29, 2024 11.38 11.46 11.19 11.20 1,138,520 -0.11(-1.01%)
Apr 26, 2024 11.08 11.35 11.07 11.31 1,072,583 +0.25(+2.23%)
Apr 25, 2024 11.16 11.24 11.03 11.06 1,380,651 -0.22(-1.93%)
Apr 24, 2024 11.19 11.31 11.11 11.28 1,746,912 +0.06(+0.51%)
Apr 23, 2024 10.83 11.22 10.78 11.22 2,790,514 +0.35(+3.23%)
Apr 22, 2024 11.00 11.08 10.79 10.87 2,826,945 -0.11(-1.04%)
Apr 19, 2024 10.79 10.99 10.78 10.99 1,515,933 +0.22(+2.00%)
Apr 18, 2024 10.81 10.90 10.76 10.77 1,097,197 -0.04(-0.35%)
Apr 17, 2024 10.84 10.87 10.71 10.81 1,340,732 +0.06(+0.52%)
Apr 16, 2024 10.86 10.86 10.66 10.75 1,489,428 -0.15(-1.38%)
Apr 15, 2024 11.11 11.11 10.79 10.90 1,664,479 -0.16(-1.44%)
Apr 12, 2024 11.03 11.18 10.98 11.06 1,454,438 +0.06(+0.51%)
Apr 11, 2024 11.07 11.07 10.81 11.01 1,841,537 +0.05(+0.43%)
Apr 10, 2024 11.30 11.32 10.86 10.96 2,622,499 -0.55(-4.81%)
Apr 09, 2024 11.40 11.51 11.34 11.51 1,053,981 +0.14(+1.24%)
Apr 08, 2024 11.43 11.46 11.31 11.37 774,765 -0.01(-0.08%)
Apr 05, 2024 11.32 11.43 11.27 11.38 1,001,767 -0.01(-0.08%)
Apr 04, 2024 11.47 11.53 11.33 11.39 948,205 +0.02(+0.16%)
Apr 03, 2024 11.39 11.45 11.33 11.37 1,243,587 -0.06(-0.49%)
Apr 02, 2024 11.45 11.61 11.40 11.43 1,202,193 -0.12(-1.06%)
Apr 01, 2024 11.68 11.70 11.50 11.55 1,057,272 -0.13(-1.12%)
Mar 28, 2024 11.63 11.68 11.68 11.68 1,495,829 +0.05(+0.40%)
Mar 27, 2024 11.53 11.63 11.48 11.63 965,031 +0.19(+1.64%)
Mar 26, 2024 11.63 11.63 11.34 11.45 1,728,078 -0.10(-0.89%)
Mar 25, 2024 11.51 11.65 11.50 11.55 1,228,648 +0.05(+0.41%)
Mar 22, 2024 11.59 11.65 11.43 11.50 1,483,344 -0.01(-0.08%)
Mar 21, 2024 11.56 11.67 11.48 11.51 3,894,772 -0.04(-0.32%)
Mar 20, 2024 11.62 11.75 11.49 11.55 3,412,543 -0.06(-0.48%)
Mar 19, 2024 11.56 11.65 11.48 11.61 1,076,503 +0.02(+0.16%)
Mar 18, 2024 11.54 11.64 11.51 11.59 922,288 +0.00(+0.00%)
Mar 15, 2024 11.41 11.59 11.36 11.59 1,574,852 +0.14(+1.22%)
Mar 14, 2024 11.82 11.82 11.43 11.45 1,334,419 -0.41(-3.45%)
Mar 13, 2024 11.80 11.86 11.76 11.86 1,388,287 +0.09(+0.79%)
Mar 12, 2024 11.67 11.78 11.61 11.76 754,323 +0.07(+0.64%)
Mar 11, 2024 11.61 11.77 11.58 11.69 1,525,014 +0.08(+0.72%)
Mar 08, 2024 11.62 11.75 11.55 11.61 1,103,226 +0.06(+0.48%)
Mar 07, 2024 11.54 11.59 11.51 11.55 736,811 +0.06(+0.48%)
Mar 06, 2024 11.46 11.51 11.40 11.49 978,106 +0.11(+0.98%)
Mar 05, 2024 11.35 11.42 11.29 11.38 717,559 +0.00(+0.00%)
Mar 04, 2024 11.49 11.50 11.36 11.38 690,575 -0.11(-0.97%)
Mar 01, 2024 11.42 11.53 11.36 11.49 1,086,958 +0.04(+0.32%)
Feb 29, 2024 11.37 11.48 11.34 11.46 1,659,757 +0.18(+1.56%)
Feb 28, 2024 11.25 11.32 11.16 11.28 935,535 -0.04(-0.33%)
Feb 27, 2024 11.36 11.36 11.23 11.32 1,037,363 +0.03(+0.25%)
Feb 26, 2024 11.34 11.39 11.16 11.29 1,080,020 -0.06(-0.49%)
Feb 23, 2024 11.38 11.42 11.28 11.35 1,195,934 -0.02(-0.16%)
Feb 22, 2024 11.30 11.40 11.23 11.36 1,076,164 +0.03(+0.25%)
Feb 21, 2024 11.34 11.36 11.25 11.34 1,231,220 -0.01(-0.08%)
Feb 20, 2024 11.35 11.42 11.25 11.35 1,046,542 -0.06(-0.56%)
Feb 16, 2024 11.35 11.50 11.24 11.41 1,234,179 -0.06(-0.56%)
Feb 15, 2024 11.19 11.53 11.17 11.47 1,684,816 +0.36(+3.22%)
Feb 14, 2024 11.00 11.13 10.90 11.12 1,278,865 +0.26(+2.37%)
Feb 13, 2024 11.14 11.14 10.83 10.86 1,389,930 -0.51(-4.45%)
Feb 12, 2024 11.21 11.36 11.16 11.36 922,541 +0.17(+1.56%)
Feb 09, 2024 11.02 11.20 10.99 11.19 856,881 +0.17(+1.59%)
Feb 08, 2024 10.90 11.07 10.86 11.01 1,223,122 +0.13(+1.18%)
Feb 07, 2024 11.27 11.27 10.84 10.89 2,318,307 -0.31(-2.79%)
Feb 06, 2024 11.13 11.26 11.07 11.20 1,191,935 +0.07(+0.66%)
Feb 05, 2024 11.29 11.29 10.91 11.13 1,776,944 -0.21(-1.86%)
Feb 02, 2024 11.28 11.40 11.19 11.34 1,408,163 -0.09(-0.80%)
Feb 01, 2024 11.31 11.46 11.08 11.43 1,813,930 +0.18(+1.63%)
Jan 31, 2024 11.48 11.56 11.24 11.24 2,216,383 -0.24(-2.08%)
Jan 30, 2024 11.76 11.76 11.48 11.48 2,533,966 -0.31(-2.65%)
Jan 29, 2024 11.76 12.06 11.67 11.80 2,774,566 +0.14(+1.18%)
Jan 26, 2024 11.70 11.79 11.64 11.66 1,301,925 +0.00(+0.00%)
Jan 25, 2024 11.61 11.67 11.50 11.66 1,161,553 +0.18(+1.60%)
Jan 24, 2024 11.62 11.69 11.46 11.47 1,542,900 -0.06(-0.56%)
Jan 23, 2024 11.46 11.54 11.35 11.54 1,004,862 +0.11(+0.96%)
Jan 22, 2024 11.50 11.64 11.35 11.43 1,346,496 -0.06(-0.48%)
Jan 19, 2024 11.55 11.56 11.33 11.48 1,466,945 -0.04(-0.32%)
Jan 18, 2024 11.47 11.56 11.27 11.52 1,635,410 +0.14(+1.20%)
Jan 17, 2024 11.48 11.51 11.26 11.38 1,152,424 -0.13(-1.11%)
Jan 16, 2024 11.58 11.60 11.41 11.51 922,158 -0.14(-1.17%)
Jan 12, 2024 11.59 11.81 11.58 11.65 959,448 +0.13(+1.11%)
Jan 11, 2024 11.55 11.58 11.37 11.52 1,163,628 -0.09(-0.78%)
Jan 10, 2024 11.57 11.66 11.52 11.61 713,836 +0.04(+0.31%)
Jan 09, 2024 11.36 11.60 11.33 11.57 837,929 +0.07(+0.63%)
Jan 08, 2024 11.17 11.50 11.14 11.50 828,786 +0.33(+2.93%)
Jan 05, 2024 10.96 11.18 10.88 11.17 759,523 +0.19(+1.74%)
Jan 04, 2024 11.07 11.13 10.98 10.98 737,069 -0.10(-0.90%)
Jan 03, 2024 11.24 11.24 11.03 11.08 1,357,674 -0.23(-2.01%)
Jan 02, 2024 11.32 11.40 11.23 11.31 992,718 -0.07(-0.64%)
Dec 29, 2023 11.56 11.59 11.36 11.38 901,414 -0.20(-1.73%)
Dec 28, 2023 11.56 11.64 11.52 11.58 821,411 +0.01(+0.08%)
Dec 27, 2023 11.56 11.62 11.53 11.57 588,474 +0.02(+0.16%)
Dec 26, 2023 11.49 11.60 11.49 11.56 861,624 +0.10(+0.87%)
Dec 22, 2023 11.47 11.63 11.44 11.46 1,137,925 -0.04(-0.32%)
Dec 21, 2023 11.46 11.52 11.36 11.49 1,030,632 +0.14(+1.20%)
Dec 20, 2023 11.50 11.63 11.36 11.36 1,498,804 -0.11(-0.94%)
Dec 19, 2023 11.41 11.52 11.39 11.46 823,037 +0.14(+1.27%)
Dec 18, 2023 11.47 11.50 11.28 11.32 958,363 -0.09(-0.79%)
Dec 15, 2023 11.50 11.60 11.37 11.41 1,827,443 -0.09(-0.78%)
Dec 14, 2023 11.32 11.59 11.32 11.50 1,645,530 +0.37(+3.32%)
Dec 13, 2023 10.75 11.19 10.70 11.13 1,478,291 +0.43(+4.04%)
Dec 12, 2023 10.58 10.75 10.52 10.70 730,063 +0.11(+1.02%)
Dec 11, 2023 10.66 10.69 10.53 10.59 961,552 -0.11(-1.01%)
Dec 08, 2023 10.55 10.71 10.48 10.70 831,387 +0.09(+0.85%)
Dec 07, 2023 10.48 10.62 10.42 10.61 664,230 +0.14(+1.38%)
Dec 06, 2023 10.70 10.78 10.47 10.47 992,914 -0.20(-1.86%)
Dec 05, 2023 10.64 10.72 10.57 10.66 735,967 +0.03(+0.25%)
Dec 04, 2023 10.56 10.68 10.54 10.64 848,937 +0.00(+0.00%)
Dec 01, 2023 10.29 10.65 10.25 10.64 1,232,373 +0.34(+3.32%)
Nov 30, 2023 10.29 10.37 10.25 10.29 2,473,608 -0.02(-0.17%)
Nov 29, 2023 10.18 10.39 10.16 10.31 879,951 +0.22(+2.23%)
Nov 28, 2023 10.05 10.22 10.00 10.09 1,308,366 +0.00(+0.00%)
Nov 27, 2023 10.17 10.17 10.05 10.09 1,017,297 -0.11(-1.06%)
Nov 24, 2023 10.22 10.33 10.18 10.20 556,092 -0.06(-0.61%)
Nov 22, 2023 10.26 10.34 10.16 10.26 1,103,975 +0.13(+1.24%)
Nov 21, 2023 10.14 10.17 10.07 10.13 798,735 -0.01(-0.09%)
Nov 20, 2023 10.13 10.18 10.07 10.14 911,028 +0.04(+0.35%)
Nov 17, 2023 10.05 10.12 9.981 10.11 778,906 +0.12(+1.25%)
Nov 16, 2023 10.02 10.13 9.928 9.981 648,363 -0.07(-0.71%)
Nov 15, 2023 9.946 10.08 9.866 10.05 831,437 +0.12(+1.16%)
Nov 14, 2023 9.839 10.01 9.812 9.937 962,640 +0.41(+4.30%)
Nov 13, 2023 9.563 9.563 9.438 9.527 734,212 -0.06(-0.65%)
Nov 10, 2023 9.661 9.679 9.563 9.590 922,745 +0.02(+0.19%)
Nov 09, 2023 9.794 9.954 9.536 9.572 702,691 -0.21(-2.18%)
Nov 08, 2023 9.777 9.803 9.661 9.785 919,653 -0.02(-0.18%)
Nov 07, 2023 9.785 9.874 9.652 9.803 1,047,562 +0.02(+0.18%)
Nov 06, 2023 9.857 9.904 9.656 9.785 853,039 -0.04(-0.45%)
Nov 03, 2023 9.857 9.972 9.825 9.830 1,118,338 +0.18(+1.84%)
Nov 02, 2023 9.421 9.679 9.341 9.652 1,496,712 +0.40(+4.33%)
Nov 01, 2023 8.923 9.278 8.860 9.252 1,158,221 +0.32(+3.59%)
Oct 31, 2023 8.629 9.003 8.629 8.931 1,096,565 +0.35(+4.04%)
Oct 30, 2023 8.611 8.718 8.549 8.585 951,071 +0.04(+0.52%)
Oct 27, 2023 8.825 8.883 8.513 8.540 1,535,158 -0.22(-2.54%)
Oct 26, 2023 8.602 8.914 8.602 8.762 1,681,944 +0.19(+2.18%)
Oct 25, 2023 8.887 8.976 8.567 8.576 2,021,226 -0.36(-3.98%)
Oct 24, 2023 8.923 9.059 8.888 8.931 2,652,530 -0.11(-1.26%)
Oct 23, 2023 9.090 9.195 8.615 9.046 2,652,784 -0.32(-3.47%)
Oct 20, 2023 9.493 9.608 9.371 9.371 1,098,383 -0.11(-1.20%)
Oct 19, 2023 9.880 9.902 9.445 9.485 1,521,168 -0.40(-4.00%)
Oct 18, 2023 10.01 10.08 9.792 9.880 1,160,434 -0.22(-2.17%)
Oct 17, 2023 10.13 10.19 9.998 10.10 806,203 -0.12(-1.20%)
Oct 16, 2023 10.12 10.27 10.04 10.22 989,000 +0.13(+1.31%)
Oct 13, 2023 10.31 10.35 10.09 10.09 806,681 -0.17(-1.63%)
Oct 12, 2023 10.51 10.51 10.10 10.26 963,122 -0.31(-2.91%)
Oct 11, 2023 10.47 10.56 10.36 10.56 949,765 +0.19(+1.86%)
Oct 10, 2023 10.36 10.45 10.33 10.37 888,746 -0.01(-0.08%)
Oct 09, 2023 10.13 10.42 10.13 10.38 784,437 +0.19(+1.90%)
Oct 06, 2023 10.04 10.22 10.02 10.19 712,486 +0.02(+0.17%)
Oct 05, 2023 9.897 10.19 9.871 10.17 1,294,948 +0.25(+2.57%)
Oct 04, 2023 10.07 10.10 9.678 9.915 1,707,373 -0.10(-0.96%)
Oct 03, 2023 10.15 10.20 9.871 10.01 1,297,161 -0.22(-2.15%)
Oct 02, 2023 10.51 10.52 10.13 10.23 1,436,850 -0.25(-2.43%)
Sep 29, 2023 10.40 10.57 10.38 10.49 1,096,840 +0.18(+1.70%)
Sep 28, 2023 10.15 10.35 10.06 10.31 885,583 +0.16(+1.56%)
Sep 27, 2023 10.35 10.42 10.13 10.15 1,002,472 -0.17(-1.62%)
Sep 26, 2023 10.64 10.68 10.28 10.32 1,458,401 -0.40(-3.69%)
Sep 25, 2023 10.78 10.76 10.70 10.71 677,559 -0.15(-1.37%)
Sep 22, 2023 10.75 10.93 10.71 10.86 819,599 +0.16(+1.48%)
Sep 21, 2023 11.24 11.27 10.71 10.71 1,621,211 -0.55(-4.91%)
Sep 20, 2023 11.42 11.44 11.24 11.26 1,809,980 -0.06(-0.54%)
Sep 19, 2023 11.52 11.60 11.28 11.32 4,151,786 -0.19(-1.66%)
Sep 18, 2023 11.60 11.65 11.48 11.51 1,624,018 +0.01(+0.08%)
Sep 15, 2023 11.38 11.52 11.35 11.50 1,241,111 +0.11(+0.99%)
Sep 14, 2023 11.28 11.50 11.28 11.39 2,564,306 +0.09(+0.77%)
Sep 13, 2023 11.30 11.31 11.22 11.30 846,958 +0.04(+0.39%)
Sep 12, 2023 11.28 11.41 11.22 11.26 898,734 +0.02(+0.15%)
Sep 11, 2023 11.20 11.25 11.14 11.24 506,577 +0.10(+0.94%)
Sep 08, 2023 11.13 11.27 11.11 11.14 633,652 +0.04(+0.39%)
Sep 07, 2023 11.10 11.19 11.06 11.09 762,048 -0.05(-0.47%)
Sep 06, 2023 11.15 11.21 10.99 11.15 664,083 -0.01(-0.08%)
Sep 05, 2023 11.30 11.32 11.14 11.15 812,032 -0.18(-1.61%)
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.