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
Dynex Capital
(NY:
DX
)
11.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2011
6.991
7.005
6.939
6.959
634,801
+0.01(+0.09%)
Jan 28, 2011
7.057
7.070
6.946
6.952
344,299
-0.08(-1.11%)
Jan 27, 2011
7.044
7.044
7.005
7.031
231,575
-0.01(-0.09%)
Jan 26, 2011
7.031
7.044
6.959
7.037
481,149
+0.04(+0.56%)
Jan 25, 2011
6.972
6.998
6.959
6.998
215,056
+0.02(+0.28%)
Jan 24, 2011
6.887
6.985
6.887
6.978
185,035
+0.09(+1.32%)
Jan 21, 2011
6.874
6.946
6.868
6.887
193,913
+0.01(+0.19%)
Jan 20, 2011
6.907
6.913
6.874
6.874
207,199
-0.05(-0.66%)
Jan 19, 2011
7.005
7.018
6.907
6.920
348,520
-0.10(-1.48%)
Jan 18, 2011
7.044
7.050
6.991
7.024
243,173
-0.01(-0.09%)
Jan 14, 2011
7.037
7.050
7.005
7.031
226,231
-0.01(-0.09%)
Jan 13, 2011
7.070
7.076
7.018
7.037
273,479
-0.02(-0.28%)
Jan 12, 2011
7.050
7.070
7.031
7.057
180,326
+0.01(+0.18%)
Jan 11, 2011
7.057
7.057
7.005
7.044
202,167
-0.01(-0.18%)
Jan 10, 2011
7.044
7.063
6.985
7.057
229,344
+0.03(+0.46%)
Jan 07, 2011
7.031
7.031
6.978
7.024
254,110
+0.02(+0.28%)
Jan 06, 2011
7.011
7.014
6.972
7.005
153,317
-0.01(-0.09%)
Jan 05, 2011
7.005
7.011
6.965
7.011
257,997
+0.00(+0.00%)
Jan 04, 2011
7.122
7.122
6.959
7.011
288,038
-0.07(-0.92%)
Jan 03, 2011
7.154
7.154
7.063
7.076
447,931
-0.04(-0.55%)
Dec 31, 2010
7.135
7.161
7.089
7.115
285,782
+0.01(+0.09%)
Dec 30, 2010
7.102
7.135
7.050
7.109
340,777
+0.01(+0.18%)
Dec 29, 2010
6.978
7.109
6.965
7.096
473,620
+0.15(+2.16%)
Dec 28, 2010
6.990
6.990
6.882
6.946
558,407
-0.04(-0.55%)
Dec 27, 2010
6.933
6.984
6.914
6.984
534,909
+0.05(+0.73%)
Dec 23, 2010
6.857
6.933
6.844
6.933
354,743
+0.08(+1.11%)
Dec 22, 2010
6.800
6.857
6.781
6.857
466,013
+0.08(+1.12%)
Dec 21, 2010
6.787
6.806
6.755
6.781
295,848
+0.03(+0.38%)
Dec 20, 2010
6.787
6.787
6.730
6.755
371,621
-0.01(-0.09%)
Dec 17, 2010
6.781
6.781
6.666
6.762
468,509
+0.01(+0.09%)
Dec 16, 2010
6.660
6.762
6.641
6.755
283,738
+0.11(+1.72%)
Dec 15, 2010
6.673
6.685
6.634
6.641
564,222
-0.03(-0.48%)
Dec 14, 2010
6.666
6.781
6.622
6.673
3,826,880
-0.17(-2.42%)
Dec 13, 2010
6.806
6.870
6.806
6.838
584,842
+0.04(+0.56%)
Dec 10, 2010
6.749
6.800
6.698
6.800
210,732
+0.06(+0.85%)
Dec 09, 2010
6.743
6.755
6.730
6.743
207,994
-0.01(-0.09%)
Dec 08, 2010
6.774
6.774
6.730
6.749
270,773
+0.01(+0.19%)
Dec 07, 2010
6.743
6.743
6.717
6.736
180,214
+0.01(+0.09%)
Dec 06, 2010
6.736
6.736
6.698
6.730
155,263
-0.01(-0.09%)
Dec 03, 2010
6.673
6.736
6.673
6.736
126,513
+0.04(+0.66%)
Dec 02, 2010
6.698
6.730
6.679
6.692
175,059
-0.03(-0.47%)
Dec 01, 2010
6.736
6.736
6.692
6.723
164,085
+0.05(+0.76%)
Nov 30, 2010
6.666
6.730
6.666
6.673
218,684
-0.01(-0.19%)
Nov 29, 2010
6.685
6.711
6.673
6.685
139,370
-0.02(-0.28%)
Nov 26, 2010
6.730
6.736
6.704
6.704
63,928
-0.04(-0.66%)
Nov 24, 2010
6.711
6.749
6.749
6.749
431,885
+0.06(+0.95%)
Nov 23, 2010
6.787
6.806
6.673
6.685
316,975
-0.12(-1.77%)
Nov 22, 2010
6.793
6.831
6.787
6.806
157,258
+0.01(+0.19%)
Nov 19, 2010
6.762
6.800
6.717
6.793
107,443
+0.04(+0.56%)
Nov 18, 2010
6.800
6.800
6.743
6.755
138,098
-0.03(-0.37%)
Nov 17, 2010
6.749
6.819
6.723
6.781
142,523
+0.06(+0.85%)
Nov 16, 2010
6.793
6.793
6.698
6.723
195,095
-0.06(-0.94%)
Nov 15, 2010
6.736
6.831
6.723
6.787
153,392
+0.07(+1.04%)
Nov 12, 2010
6.844
6.851
6.679
6.717
243,103
-0.15(-2.22%)
Nov 11, 2010
6.838
6.876
6.806
6.870
120,139
+0.01(+0.09%)
Nov 10, 2010
6.781
6.870
6.762
6.863
108,921
+0.10(+1.41%)
Nov 09, 2010
6.812
6.870
6.749
6.768
233,002
-0.03(-0.37%)
Nov 08, 2010
6.825
6.851
6.768
6.793
190,678
-0.06(-0.93%)
Nov 05, 2010
6.857
6.876
6.787
6.857
354,277
-0.01(-0.09%)
Nov 04, 2010
6.800
6.876
6.768
6.863
274,787
+0.10(+1.50%)
Nov 03, 2010
6.762
6.803
6.736
6.762
191,673
-0.04(-0.56%)
Nov 02, 2010
6.768
6.819
6.762
6.800
193,813
+0.04(+0.56%)
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
.