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
(NY:
MBS
)
8.572
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jul 15, 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 (%)
Jul 15, 2024
8.582
8.582
8.560
8.572
101,249
-0.00(-0.03%)
Jul 12, 2024
8.560
8.600
8.560
8.575
75,530
+0.01(+0.18%)
Jul 11, 2024
8.560
8.570
8.550
8.560
228,873
+0.03(+0.36%)
Jul 10, 2024
8.540
8.540
8.500
8.529
19,820
-0.00(-0.01%)
Jul 09, 2024
8.500
8.550
8.500
8.530
14,282
-0.04(-0.47%)
Jul 08, 2024
8.570
8.570
8.530
8.570
37,332
+0.02(+0.24%)
Jul 05, 2024
8.520
8.550
8.510
8.550
67,124
+0.04(+0.46%)
Jul 03, 2024
8.509
8.615
8.500
8.510
22,194
+0.04(+0.47%)
Jul 02, 2024
8.440
8.480
8.440
8.470
15,147
+0.01(+0.12%)
Jul 01, 2024
8.460
8.470
8.430
8.460
49,737
-0.04(-0.47%)
Jun 28, 2024
8.510
8.510
8.490
8.500
36,665
-0.04(-0.41%)
Jun 27, 2024
8.500
8.550
8.500
8.535
29,013
+0.00(+0.03%)
Jun 26, 2024
8.480
8.540
8.480
8.532
21,214
-0.03(-0.33%)
Jun 25, 2024
8.510
8.570
8.500
8.560
42,044
+0.02(+0.21%)
Jun 24, 2024
8.549
8.560
8.521
8.542
21,928
+0.00(+0.02%)
Jun 21, 2024
8.540
8.549
8.520
8.540
56,034
+0.01(+0.12%)
Jun 20, 2024
8.510
8.540
8.480
8.530
43,292
+0.00(+0.06%)
Jun 18, 2024
8.520
8.540
8.490
8.525
35,314
+0.01(+0.06%)
Jun 17, 2024
8.530
8.530
8.510
8.520
9,621
-0.01(-0.12%)
Jun 14, 2024
8.500
8.540
8.500
8.530
20,045
+0.01(+0.12%)
Jun 13, 2024
8.490
8.690
8.490
8.520
19,250
+0.03(+0.35%)
Jun 12, 2024
8.510
8.510
8.480
8.490
21,220
+0.05(+0.59%)
Jun 11, 2024
8.440
8.440
8.400
8.440
11,889
+0.02(+0.19%)
Jun 10, 2024
8.420
8.450
8.400
8.424
31,941
-0.03(-0.31%)
Jun 07, 2024
8.480
8.490
8.440
8.450
57,039
-0.07(-0.82%)
Jun 06, 2024
8.490
8.530
8.490
8.520
19,673
+0.06(+0.69%)
Jun 05, 2024
8.490
8.490
8.460
8.462
18,803
-0.01(-0.09%)
Jun 04, 2024
8.430
8.480
8.414
8.470
83,572
+0.04(+0.47%)
Jun 03, 2024
8.400
8.430
8.380
8.430
7,043
+0.02(+0.24%)
May 31, 2024
8.380
8.440
8.355
8.410
51,268
+0.06(+0.78%)
May 30, 2024
8.360
8.369
8.340
8.345
2,217,377
+0.00(+0.00%)
May 29, 2024
8.355
8.360
8.330
8.345
22,147
-0.03(-0.36%)
May 28, 2024
8.400
8.400
8.375
8.375
34,751
-0.02(-0.24%)
May 24, 2024
8.440
8.440
8.371
8.395
16,954
-0.01(-0.18%)
May 23, 2024
8.410
8.430
8.390
8.410
1,033,460
+0.00(+0.06%)
May 22, 2024
8.402
8.405
8.402
8.405
230
-0.01(-0.18%)
May 21, 2024
8.417
8.420
8.417
8.420
417
+0.01(+0.12%)
May 20, 2024
8.420
8.430
8.410
8.410
1,328
+0.01(+0.18%)
May 17, 2024
8.410
8.410
8.395
8.395
390
-0.01(-0.18%)
May 16, 2024
8.430
8.430
8.410
8.410
549
+0.00(+0.00%)
May 15, 2024
8.410
8.420
8.410
8.410
2,250
+0.04(+0.48%)
May 14, 2024
8.360
8.385
8.360
8.370
12,728
+0.01(+0.12%)
May 13, 2024
8.360
8.360
8.360
8.360
171
+0.00(+0.06%)
May 10, 2024
8.350
8.360
8.349
8.355
4,390
-0.01(-0.12%)
May 09, 2024
8.340
8.365
8.340
8.365
18,447
+0.03(+0.36%)
May 08, 2024
8.340
8.340
8.335
8.335
156
-0.02(-0.18%)
May 07, 2024
8.360
8.360
8.350
8.350
680
+0.04(+0.48%)
May 06, 2024
8.310
8.320
8.285
8.310
24,580
+0.02(+0.24%)
May 03, 2024
8.300
8.300
8.275
8.290
2,962
+0.02(+0.24%)
May 02, 2024
8.250
8.280
8.240
8.270
8,522
+0.02(+0.24%)
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
.