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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2013
8.215
8.321
8.166
8.297
546,404
+0.11(+1.40%)
Jan 30, 2013
8.182
8.190
8.120
8.182
507,682
+0.01(+0.10%)
Jan 29, 2013
8.116
8.174
8.083
8.174
371,118
+0.06(+0.71%)
Jan 28, 2013
8.083
8.120
8.051
8.116
475,138
+0.07(+0.82%)
Jan 25, 2013
8.059
8.083
7.993
8.051
585,937
-0.01(-0.10%)
Jan 24, 2013
8.133
8.149
8.059
8.059
461,519
-0.09(-1.11%)
Jan 23, 2013
8.149
8.166
8.100
8.149
452,979
+0.02(+0.30%)
Jan 22, 2013
8.149
8.157
8.055
8.125
836,170
+0.02(+0.20%)
Jan 18, 2013
8.083
8.108
8.051
8.108
350,495
+0.02(+0.30%)
Jan 17, 2013
8.083
8.108
8.042
8.083
407,725
+0.04(+0.51%)
Jan 16, 2013
8.042
8.100
8.042
8.042
303,876
-0.01(-0.10%)
Jan 15, 2013
8.059
8.092
8.042
8.051
307,413
-0.05(-0.61%)
Jan 14, 2013
8.133
8.149
8.059
8.100
284,973
-0.02(-0.30%)
Jan 11, 2013
8.116
8.141
8.051
8.125
284,814
+0.03(+0.41%)
Jan 10, 2013
8.092
8.133
8.042
8.092
315,676
+0.02(+0.20%)
Jan 09, 2013
8.034
8.100
8.026
8.075
555,772
+0.05(+0.61%)
Jan 08, 2013
8.067
8.083
8.018
8.026
495,499
-0.01(-0.10%)
Jan 07, 2013
8.067
8.067
8.026
8.034
320,870
-0.04(-0.51%)
Jan 04, 2013
8.092
8.108
8.026
8.075
448,672
+0.04(+0.51%)
Jan 03, 2013
8.010
8.075
7.979
8.034
299,344
+0.02(+0.31%)
Jan 02, 2013
7.887
8.026
7.747
8.010
581,570
+0.26(+3.39%)
Dec 31, 2012
7.550
7.772
7.550
7.747
478,096
+0.16(+2.05%)
Dec 28, 2012
7.665
7.780
7.591
7.591
505,731
-0.12(-1.60%)
Dec 27, 2012
7.731
7.854
7.657
7.714
431,817
-0.05(-0.63%)
Dec 26, 2012
7.811
7.843
7.763
7.763
378,221
-0.04(-0.51%)
Dec 24, 2012
7.803
7.867
7.763
7.803
337,512
+0.02(+0.20%)
Dec 21, 2012
7.763
7.835
7.740
7.787
736,976
-0.02(-0.20%)
Dec 20, 2012
7.787
7.851
7.779
7.803
411,767
+0.01(+0.10%)
Dec 19, 2012
7.819
7.851
7.787
7.795
537,487
-0.02(-0.20%)
Dec 18, 2012
7.771
7.843
7.748
7.811
398,552
+0.04(+0.51%)
Dec 17, 2012
7.684
7.771
7.684
7.771
354,430
+0.10(+1.24%)
Dec 14, 2012
7.724
7.739
7.644
7.676
345,660
-0.04(-0.52%)
Dec 13, 2012
7.803
7.803
7.700
7.716
459,752
-0.09(-1.12%)
Dec 12, 2012
7.867
7.875
7.795
7.803
290,485
-0.06(-0.81%)
Dec 11, 2012
7.883
7.923
7.779
7.867
711,364
+0.03(+0.41%)
Dec 10, 2012
7.843
7.859
7.811
7.835
694,095
-0.01(-0.10%)
Dec 07, 2012
7.827
7.843
7.787
7.843
484,997
+0.02(+0.31%)
Dec 06, 2012
7.787
7.819
7.755
7.819
398,338
+0.06(+0.72%)
Dec 05, 2012
7.779
7.795
7.708
7.763
456,314
+0.00(+0.00%)
Dec 04, 2012
7.771
7.803
7.708
7.763
231,721
-0.04(-0.51%)
Nov 30, 2012
7.811
7.811
7.740
7.803
456,545
+0.00(+0.00%)
Nov 29, 2012
7.795
7.811
7.740
7.803
271,682
+0.03(+0.41%)
Nov 28, 2012
7.740
7.795
7.676
7.771
308,920
+0.03(+0.41%)
Nov 27, 2012
7.763
7.819
7.700
7.740
365,621
-0.02(-0.31%)
Nov 26, 2012
7.660
7.763
7.612
7.763
421,139
+0.08(+1.04%)
Nov 23, 2012
7.612
7.684
7.588
7.684
211,211
+0.08(+1.05%)
Nov 21, 2012
7.588
7.620
7.521
7.604
348,868
+0.01(+0.10%)
Nov 20, 2012
7.652
7.652
7.525
7.596
357,447
-0.04(-0.52%)
Nov 19, 2012
7.604
7.676
7.540
7.636
564,367
+0.10(+1.37%)
Nov 16, 2012
7.254
7.533
7.222
7.533
773,606
+0.30(+4.18%)
Nov 15, 2012
6.959
7.322
6.896
7.230
870,999
+0.14(+1.91%)
Nov 14, 2012
7.254
7.302
6.927
7.095
1,552,968
-0.18(-2.52%)
Nov 13, 2012
7.413
7.485
7.238
7.278
974,380
-0.23(-3.08%)
Nov 12, 2012
7.572
7.620
7.509
7.509
567,479
-0.04(-0.53%)
Nov 09, 2012
7.540
7.612
7.461
7.548
394,071
-0.05(-0.63%)
Nov 08, 2012
7.644
7.748
7.596
7.596
469,690
-0.02(-0.21%)
Nov 07, 2012
7.684
7.708
7.429
7.612
947,564
-0.15(-1.95%)
Nov 06, 2012
7.803
7.835
7.740
7.763
358,996
-0.03(-0.41%)
Nov 05, 2012
7.803
7.859
7.708
7.795
368,858
-0.03(-0.41%)
Nov 02, 2012
7.970
7.978
7.819
7.827
486,484
-0.14(-1.70%)
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
.