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
)
9.660
-0.070 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2019
9.438
9.541
9.428
9.487
14,054,873
+0.05(+0.57%)
Feb 27, 2019
9.476
9.476
9.406
9.433
7,801,617
-0.01(-0.06%)
Feb 26, 2019
9.438
9.465
9.433
9.438
8,048,721
+0.00(+0.00%)
Feb 25, 2019
9.438
9.465
9.407
9.438
9,283,279
+0.02(+0.17%)
Feb 22, 2019
9.391
9.444
9.364
9.422
5,898,397
+0.05(+0.57%)
Feb 21, 2019
9.385
9.401
9.343
9.369
11,665,661
-0.03(-0.34%)
Feb 20, 2019
9.422
9.422
9.364
9.401
10,924,730
-0.01(-0.11%)
Feb 19, 2019
9.380
9.428
9.359
9.412
10,516,972
+0.04(+0.40%)
Feb 15, 2019
9.428
9.444
9.364
9.375
11,982,871
-0.04(-0.40%)
Feb 14, 2019
9.433
9.449
9.391
9.412
9,523,260
-0.02(-0.23%)
Feb 13, 2019
9.470
9.486
9.401
9.433
11,056,979
-0.05(-0.56%)
Feb 12, 2019
9.481
9.540
9.444
9.486
14,110,399
+0.02(+0.17%)
Feb 11, 2019
9.486
9.502
9.422
9.470
8,504,400
-0.01(-0.06%)
Feb 08, 2019
9.492
9.502
9.407
9.476
7,362,941
-0.02(-0.22%)
Feb 07, 2019
9.492
9.518
9.454
9.497
6,434,758
+0.00(+0.00%)
Feb 06, 2019
9.454
9.510
9.417
9.497
12,835,317
+0.03(+0.34%)
Feb 05, 2019
9.476
9.513
9.407
9.465
12,662,690
-0.02(-0.22%)
Feb 04, 2019
9.438
9.486
9.396
9.486
10,233,744
+0.04(+0.39%)
Feb 01, 2019
9.492
9.534
9.388
9.449
17,882,396
-0.08(-0.84%)
Jan 31, 2019
9.470
9.529
9.449
9.529
20,157,910
-0.02(-0.17%)
Jan 30, 2019
9.577
9.603
9.529
9.545
19,685,920
+0.01(+0.06%)
Jan 29, 2019
9.534
9.545
9.492
9.540
11,278,746
+0.03(+0.28%)
Jan 28, 2019
9.545
9.561
9.487
9.513
9,217,118
-0.03(-0.33%)
Jan 25, 2019
9.503
9.545
9.487
9.545
9,161,570
+0.06(+0.61%)
Jan 24, 2019
9.476
9.497
9.424
9.487
7,681,972
+0.00(+0.00%)
Jan 23, 2019
9.471
9.497
9.439
9.487
9,051,088
+0.04(+0.39%)
Jan 22, 2019
9.503
9.513
9.392
9.450
10,645,639
-0.04(-0.39%)
Jan 18, 2019
9.503
9.524
9.461
9.487
8,869,214
+0.01(+0.06%)
Jan 17, 2019
9.476
9.497
9.424
9.482
10,331,398
+0.01(+0.11%)
Jan 16, 2019
9.487
9.497
9.445
9.471
8,763,148
+0.02(+0.17%)
Jan 15, 2019
9.466
9.492
9.434
9.455
8,429,315
+0.00(+0.00%)
Jan 14, 2019
9.466
9.529
9.439
9.455
11,245,833
+0.03(+0.34%)
Jan 11, 2019
9.360
9.424
9.339
9.424
6,289,645
+0.07(+0.73%)
Jan 10, 2019
9.376
9.389
9.313
9.355
12,254,460
-0.02(-0.17%)
Jan 09, 2019
9.413
9.450
9.360
9.371
12,445,310
-0.01(-0.06%)
Jan 08, 2019
9.408
9.445
9.376
9.376
13,136,147
-0.07(-0.73%)
Jan 07, 2019
9.482
9.545
9.418
9.445
8,764,923
-0.01(-0.06%)
Jan 04, 2019
9.434
9.508
9.424
9.450
10,059,521
+0.04(+0.45%)
Jan 03, 2019
9.266
9.445
9.266
9.408
10,823,883
+0.12(+1.30%)
Jan 02, 2019
9.245
9.302
9.166
9.287
6,309,432
+0.05(+0.51%)
Dec 31, 2018
9.334
9.355
9.208
9.239
10,306,126
-0.10(-1.07%)
Dec 28, 2018
9.339
9.387
9.305
9.339
8,489,910
+0.04(+0.40%)
Dec 27, 2018
9.214
9.302
9.031
9.302
12,932,844
+0.08(+0.90%)
Dec 26, 2018
9.010
9.229
9.005
9.219
11,007,493
+0.23(+2.55%)
Dec 24, 2018
9.099
9.130
8.844
8.990
9,398,782
-0.11(-1.20%)
Dec 21, 2018
9.120
9.250
9.047
9.099
15,564,210
+0.01(+0.06%)
Dec 20, 2018
9.282
9.297
9.026
9.094
16,401,000
-0.14(-1.47%)
Dec 19, 2018
9.282
9.355
9.214
9.229
13,340,833
-0.03(-0.34%)
Dec 18, 2018
9.271
9.334
9.167
9.261
10,155,391
+0.05(+0.57%)
Dec 17, 2018
9.391
9.438
9.193
9.209
12,957,384
-0.19(-2.00%)
Dec 14, 2018
9.339
9.441
9.318
9.396
15,007,290
+0.08(+0.84%)
Dec 13, 2018
9.276
9.334
9.250
9.318
10,068,186
+0.07(+0.79%)
Dec 12, 2018
9.323
9.360
9.240
9.245
13,476,036
-0.09(-1.01%)
Dec 11, 2018
9.318
9.425
9.313
9.339
11,615,829
+0.02(+0.17%)
Dec 10, 2018
9.297
9.349
9.224
9.323
15,924,132
+0.03(+0.28%)
Dec 07, 2018
9.297
9.323
9.250
9.297
11,442,162
-0.01(-0.11%)
Dec 06, 2018
9.209
9.308
9.156
9.308
17,289,688
+0.11(+1.19%)
Dec 04, 2018
9.297
9.355
9.172
9.198
9,565,052
-0.08(-0.90%)
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
.