Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Agnc Investment Corp
(NQ:
AGNC
)
9.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 13, 2024
9.730
9.900
9.720
9.870
12,437,504
+0.14(+1.44%)
Jun 12, 2024
9.730
9.870
9.670
9.730
16,409,894
+0.17(+1.78%)
Jun 11, 2024
9.650
9.680
9.524
9.560
10,292,891
-0.10(-1.04%)
Jun 10, 2024
9.640
9.715
9.620
9.660
8,744,015
+0.00(+0.00%)
Jun 07, 2024
9.630
9.700
9.590
9.660
7,804,805
-0.07(-0.72%)
Jun 06, 2024
9.780
9.820
9.710
9.730
13,181,292
-0.08(-0.82%)
Jun 05, 2024
9.750
9.820
9.680
9.810
8,013,949
+0.09(+0.93%)
Jun 04, 2024
9.680
9.750
9.640
9.720
8,128,175
+0.00(+0.00%)
Jun 03, 2024
9.610
9.730
9.580
9.720
10,917,231
+0.13(+1.36%)
May 31, 2024
9.490
9.600
9.480
9.590
9,954,528
+0.12(+1.27%)
May 30, 2024
9.431
9.490
9.381
9.470
12,761,039
+0.12(+1.27%)
May 29, 2024
9.421
9.421
9.302
9.351
15,156,615
-0.12(-1.25%)
May 28, 2024
9.588
9.608
9.455
9.470
10,791,406
-0.05(-0.52%)
May 24, 2024
9.509
9.539
9.470
9.519
8,979,375
+0.08(+0.84%)
May 23, 2024
9.677
9.687
9.421
9.440
12,316,422
-0.21(-2.15%)
May 22, 2024
9.756
9.756
9.638
9.648
8,661,720
-0.11(-1.11%)
May 21, 2024
9.687
9.766
9.678
9.756
7,163,832
+0.07(+0.71%)
May 20, 2024
9.776
9.796
9.687
9.687
8,511,672
-0.09(-0.91%)
May 17, 2024
9.766
9.786
9.727
9.776
6,337,004
+0.01(+0.10%)
May 16, 2024
9.746
9.806
9.702
9.766
10,153,967
+0.02(+0.20%)
May 15, 2024
9.727
9.766
9.687
9.746
13,338,054
+0.11(+1.13%)
May 14, 2024
9.608
9.653
9.598
9.638
12,095,649
+0.06(+0.62%)
May 13, 2024
9.598
9.628
9.559
9.579
7,273,786
+0.04(+0.41%)
May 10, 2024
9.519
9.554
9.500
9.539
11,488,413
+0.02(+0.21%)
May 09, 2024
9.421
9.529
9.401
9.519
8,698,499
+0.11(+1.15%)
May 08, 2024
9.351
9.450
9.332
9.411
7,925,726
+0.01(+0.10%)
May 07, 2024
9.509
9.668
9.391
9.401
9,809,949
-0.02(-0.21%)
May 06, 2024
9.322
9.421
9.322
9.421
9,128,552
+0.14(+1.49%)
May 03, 2024
9.282
9.371
9.238
9.282
12,645,070
+0.10(+1.08%)
May 02, 2024
9.203
9.233
9.144
9.184
9,479,535
+0.05(+0.54%)
May 01, 2024
9.036
9.223
9.026
9.134
17,856,438
+0.10(+1.09%)
Apr 30, 2024
9.065
9.114
9.016
9.036
9,115,223
-0.09(-0.97%)
Apr 29, 2024
9.134
9.208
9.114
9.124
10,422,068
+0.03(+0.33%)
Apr 26, 2024
9.036
9.153
9.017
9.095
13,494,360
+0.09(+0.97%)
Apr 25, 2024
9.066
9.085
8.929
9.007
19,353,960
-0.12(-1.28%)
Apr 24, 2024
9.085
9.139
9.002
9.124
11,972,786
-0.01(-0.11%)
Apr 23, 2024
8.871
9.143
8.773
9.134
18,954,940
+0.17(+1.85%)
Apr 22, 2024
8.949
9.007
8.910
8.968
12,871,979
+0.05(+0.55%)
Apr 19, 2024
8.841
8.968
8.832
8.919
10,437,769
+0.09(+0.99%)
Apr 18, 2024
8.812
8.890
8.783
8.832
13,100,986
+0.02(+0.22%)
Apr 17, 2024
8.793
8.880
8.773
8.812
7,784,109
+0.08(+0.89%)
Apr 16, 2024
8.880
8.910
8.695
8.734
14,266,819
-0.17(-1.86%)
Apr 15, 2024
9.085
9.129
8.812
8.900
13,862,182
-0.18(-1.93%)
Apr 12, 2024
9.114
9.173
9.075
9.075
10,105,157
-0.08(-0.85%)
Apr 11, 2024
9.163
9.241
9.002
9.153
14,598,403
+0.07(+0.75%)
Apr 10, 2024
9.358
9.407
9.066
9.085
22,972,652
-0.45(-4.70%)
Apr 09, 2024
9.475
9.533
9.436
9.533
7,836,173
+0.08(+0.82%)
Apr 08, 2024
9.475
9.475
9.377
9.455
8,236,900
+0.04(+0.41%)
Apr 05, 2024
9.377
9.455
9.358
9.416
6,211,248
+0.01(+0.10%)
Apr 04, 2024
9.504
9.568
9.407
9.407
6,531,173
-0.04(-0.41%)
Apr 03, 2024
9.407
9.446
9.368
9.446
9,701,048
-0.01(-0.10%)
Apr 02, 2024
9.475
9.568
9.455
9.455
8,122,110
-0.10(-1.02%)
Apr 01, 2024
9.641
9.641
9.504
9.553
7,670,906
-0.10(-1.01%)
Mar 28, 2024
9.533
9.641
9.533
9.650
10,503,020
+0.11(+1.12%)
Mar 27, 2024
9.436
9.553
9.409
9.543
7,455,937
+0.05(+0.51%)
Mar 26, 2024
9.641
9.644
9.494
9.494
10,610,272
-0.12(-1.22%)
Mar 25, 2024
9.572
9.631
9.543
9.611
9,182,663
+0.08(+0.82%)
Mar 22, 2024
9.611
9.670
9.524
9.533
10,448,510
-0.05(-0.51%)
Mar 21, 2024
9.533
9.621
9.494
9.582
9,817,304
+0.09(+0.92%)
Mar 20, 2024
9.348
9.553
9.319
9.494
15,846,653
+0.15(+1.56%)
Mar 19, 2024
9.338
9.402
9.299
9.348
8,888,571
-0.01(-0.10%)
Mar 18, 2024
9.416
9.426
9.334
9.358
9,919,092
-0.03(-0.31%)
Mar 15, 2024
9.338
9.475
9.309
9.387
17,121,870
+0.01(+0.10%)
Mar 14, 2024
9.582
9.611
9.348
9.377
8,750,121
-0.23(-2.43%)
Mar 13, 2024
9.611
9.646
9.563
9.611
8,851,885
+0.02(+0.20%)
Mar 12, 2024
9.602
9.602
9.524
9.592
7,103,948
+0.02(+0.20%)
Mar 11, 2024
9.504
9.670
9.475
9.572
13,011,545
+0.09(+0.92%)
Mar 08, 2024
9.485
9.572
9.426
9.485
10,103,957
+0.10(+1.04%)
Mar 07, 2024
9.407
9.465
9.377
9.387
7,902,790
+0.05(+0.52%)
Mar 06, 2024
9.338
9.387
9.309
9.338
9,955,431
+0.07(+0.74%)
Mar 05, 2024
9.241
9.338
9.221
9.270
9,822,317
+0.01(+0.11%)
Mar 04, 2024
9.338
9.358
9.241
9.260
10,772,963
-0.08(-0.84%)
Mar 01, 2024
9.290
9.358
9.236
9.338
10,646,833
+0.02(+0.21%)
Feb 29, 2024
9.241
9.348
9.182
9.319
15,671,196
+0.17(+1.81%)
Feb 28, 2024
9.163
9.221
9.134
9.153
10,935,576
-0.06(-0.63%)
Feb 27, 2024
9.231
9.274
9.144
9.212
13,634,784
+0.03(+0.31%)
Feb 26, 2024
9.173
9.231
9.135
9.183
9,950,951
+0.03(+0.32%)
Feb 23, 2024
9.106
9.221
9.072
9.154
9,895,850
+0.06(+0.63%)
Feb 22, 2024
9.125
9.221
9.087
9.096
10,182,189
-0.03(-0.32%)
Feb 21, 2024
9.125
9.164
9.058
9.125
6,370,378
-0.02(-0.21%)
Feb 20, 2024
9.106
9.173
9.067
9.144
11,023,291
+0.02(+0.21%)
Feb 16, 2024
9.077
9.231
9.019
9.125
9,980,033
-0.08(-0.84%)
Feb 15, 2024
8.971
9.269
8.952
9.202
15,507,246
+0.30(+3.35%)
Feb 14, 2024
8.933
8.990
8.856
8.904
12,060,030
+0.04(+0.43%)
Feb 13, 2024
8.981
8.998
8.807
8.865
18,859,002
-0.32(-3.46%)
Feb 12, 2024
9.106
9.241
9.048
9.183
13,074,782
+0.10(+1.06%)
Feb 09, 2024
9.048
9.115
8.990
9.087
10,521,033
+0.09(+0.96%)
Feb 08, 2024
8.952
9.067
8.904
9.000
12,081,789
+0.03(+0.32%)
Feb 07, 2024
9.135
9.154
8.904
8.971
13,724,469
-0.15(-1.69%)
Feb 06, 2024
9.038
9.164
9.000
9.125
8,593,157
+0.09(+0.96%)
Feb 05, 2024
9.077
9.087
8.875
9.038
17,028,200
-0.15(-1.68%)
Feb 02, 2024
9.115
9.250
9.058
9.192
14,181,063
-0.12(-1.24%)
Feb 01, 2024
9.202
9.337
8.990
9.308
18,496,326
+0.18(+2.00%)
Jan 31, 2024
9.250
9.327
9.115
9.125
14,653,815
-0.11(-1.15%)
Jan 30, 2024
9.404
9.404
9.231
9.231
14,043,382
-0.20(-2.14%)
Jan 29, 2024
9.367
9.462
9.300
9.433
13,632,908
+0.10(+1.12%)
Jan 26, 2024
9.371
9.409
9.319
9.329
10,806,244
-0.01(-0.10%)
Jan 25, 2024
9.290
9.367
9.224
9.338
12,471,110
+0.10(+1.03%)
Jan 24, 2024
9.367
9.433
9.238
9.243
15,555,303
-0.03(-0.31%)
Jan 23, 2024
9.129
9.314
9.053
9.271
27,384,036
+0.05(+0.52%)
Jan 22, 2024
9.367
9.404
9.157
9.224
16,424,754
-0.09(-0.92%)
Jan 19, 2024
9.329
9.335
9.053
9.309
18,758,502
+0.03(+0.31%)
Jan 18, 2024
9.290
9.348
9.167
9.281
18,869,002
+0.06(+0.62%)
Jan 17, 2024
9.329
9.409
9.195
9.224
12,166,020
-0.23(-2.41%)
Jan 16, 2024
9.490
9.557
9.386
9.452
12,875,790
-0.12(-1.29%)
Jan 12, 2024
9.528
9.689
9.519
9.576
11,814,603
+0.10(+1.00%)
Jan 11, 2024
9.414
9.509
9.252
9.481
13,767,845
+0.04(+0.40%)
Jan 10, 2024
9.490
9.571
9.400
9.443
9,492,255
-0.02(-0.20%)
Jan 09, 2024
9.395
9.481
9.348
9.462
10,036,547
-0.01(-0.10%)
Jan 08, 2024
9.167
9.481
9.091
9.471
15,374,669
+0.34(+3.75%)
Jan 05, 2024
8.882
9.176
8.844
9.129
12,604,167
+0.20(+2.24%)
Jan 04, 2024
9.034
9.034
8.896
8.929
14,594,328
-0.10(-1.16%)
Jan 03, 2024
9.091
9.119
8.853
9.034
14,271,132
-0.15(-1.66%)
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
.