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 29, 2016
6.887
7.136
6.815
7.136
291,490
+0.31(+4.53%)
Jan 28, 2016
6.815
6.946
6.780
6.827
98,787
+0.07(+1.06%)
Jan 27, 2016
6.863
6.922
6.732
6.756
151,604
-0.14(-2.07%)
Jan 26, 2016
6.554
6.946
6.542
6.899
289,616
+0.36(+5.45%)
Jan 25, 2016
6.780
6.839
6.542
6.542
213,407
-0.29(-4.18%)
Jan 22, 2016
6.661
6.875
6.589
6.827
251,629
+0.29(+4.36%)
Jan 21, 2016
6.542
6.720
6.512
6.542
276,075
-0.01(-0.18%)
Jan 20, 2016
6.637
6.673
6.221
6.554
609,500
-0.19(-2.82%)
Jan 19, 2016
6.958
6.970
6.708
6.744
335,198
-0.19(-2.74%)
Jan 15, 2016
7.077
6.934
6.934
6.934
352,865
-0.30(-4.11%)
Jan 14, 2016
7.196
7.279
6.994
7.232
335,482
+0.08(+1.16%)
Jan 13, 2016
7.458
7.458
7.065
7.148
368,543
-0.31(-4.15%)
Jan 12, 2016
7.660
7.660
7.339
7.458
243,950
-0.13(-1.72%)
Jan 11, 2016
7.600
7.624
7.541
7.588
109,595
+0.05(+0.63%)
Jan 08, 2016
7.636
7.660
7.529
7.541
194,083
-0.08(-1.09%)
Jan 07, 2016
7.731
7.758
7.612
7.624
209,352
-0.20(-2.58%)
Jan 06, 2016
7.684
7.886
7.684
7.826
206,069
+0.06(+0.77%)
Jan 05, 2016
7.588
7.803
7.565
7.767
216,762
+0.21(+2.83%)
Jan 04, 2016
7.446
7.588
7.410
7.553
292,742
+0.00(+0.00%)
Dec 31, 2015
7.529
7.553
7.553
7.553
247,854
-0.04(-0.47%)
Dec 30, 2015
7.767
7.767
7.588
7.588
215,263
-0.15(-2.00%)
Dec 29, 2015
7.886
7.910
7.695
7.743
296,950
-0.17(-2.11%)
Dec 28, 2015
7.944
7.978
7.818
7.910
293,410
-0.03(-0.43%)
Dec 24, 2015
7.967
7.944
7.944
7.944
140,334
+0.00(+0.00%)
Dec 23, 2015
7.955
7.978
7.887
7.944
223,704
+0.03(+0.44%)
Dec 22, 2015
7.829
7.967
7.816
7.910
245,491
+0.09(+1.17%)
Dec 21, 2015
7.806
7.852
7.703
7.818
244,325
+0.05(+0.59%)
Dec 18, 2015
7.634
7.772
7.611
7.772
940,682
+0.11(+1.50%)
Dec 17, 2015
7.577
7.714
7.554
7.657
309,450
+0.11(+1.52%)
Dec 16, 2015
7.347
7.577
7.347
7.542
262,625
+0.24(+3.30%)
Dec 15, 2015
7.094
7.313
7.060
7.301
354,163
+0.20(+2.75%)
Dec 14, 2015
7.301
7.324
7.003
7.106
464,453
-0.18(-2.52%)
Dec 11, 2015
7.404
7.473
7.209
7.290
297,584
-0.18(-2.46%)
Dec 10, 2015
7.404
7.519
7.404
7.473
168,142
+0.02(+0.31%)
Dec 09, 2015
7.462
7.508
7.416
7.450
180,476
-0.01(-0.15%)
Dec 08, 2015
7.416
7.496
7.381
7.462
210,038
-0.01(-0.15%)
Dec 07, 2015
7.531
7.577
7.462
7.473
271,360
-0.07(-0.91%)
Dec 04, 2015
7.565
7.623
7.519
7.542
192,595
-0.02(-0.30%)
Dec 03, 2015
7.554
7.634
7.554
7.565
186,509
+0.00(+0.00%)
Dec 02, 2015
7.795
7.806
7.565
7.565
157,048
-0.24(-3.09%)
Dec 01, 2015
7.910
7.921
7.806
7.806
188,626
-0.08(-1.02%)
Nov 30, 2015
7.898
7.910
7.835
7.887
321,543
+0.01(+0.15%)
Nov 27, 2015
7.841
7.898
7.806
7.875
153,050
+0.05(+0.59%)
Nov 25, 2015
7.749
7.829
7.829
7.829
149,219
+0.06(+0.74%)
Nov 24, 2015
7.680
7.772
7.646
7.772
144,147
+0.05(+0.59%)
Nov 23, 2015
7.646
7.726
7.634
7.726
226,890
+0.05(+0.60%)
Nov 20, 2015
7.646
7.691
7.577
7.680
415,475
+0.06(+0.75%)
Nov 19, 2015
7.657
7.737
7.611
7.623
279,503
-0.07(-0.90%)
Nov 18, 2015
7.577
7.703
7.559
7.691
122,061
+0.11(+1.52%)
Nov 17, 2015
7.623
7.663
7.554
7.577
216,253
-0.03(-0.45%)
Nov 16, 2015
7.542
7.634
7.496
7.611
293,448
+0.01(+0.15%)
Nov 13, 2015
7.554
7.646
7.519
7.600
323,044
+0.00(+0.00%)
Nov 12, 2015
7.691
7.726
7.595
7.600
214,719
-0.10(-1.34%)
Nov 11, 2015
7.714
7.772
7.691
7.703
117,633
+0.01(+0.15%)
Nov 10, 2015
7.623
7.703
7.623
7.691
164,829
+0.08(+1.06%)
Nov 09, 2015
7.714
7.737
7.600
7.611
275,221
-0.14(-1.78%)
Nov 06, 2015
7.726
7.749
7.600
7.749
249,844
-0.02(-0.30%)
Nov 05, 2015
7.818
7.829
7.703
7.772
135,019
-0.07(-0.88%)
Nov 04, 2015
7.921
7.933
7.806
7.841
274,323
-0.06(-0.73%)
Nov 03, 2015
7.726
7.921
7.691
7.898
237,154
+0.14(+1.78%)
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
.