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
)
12.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2017
9.033
9.046
8.832
8.966
248,800
-0.01(-0.15%)
Jan 30, 2017
8.993
9.087
8.952
8.979
292,483
-0.05(-0.59%)
Jan 27, 2017
9.154
9.154
9.020
9.033
90,837
-0.04(-0.44%)
Jan 26, 2017
9.060
9.127
9.020
9.073
167,340
+0.03(+0.30%)
Jan 25, 2017
9.033
9.100
9.020
9.046
169,671
-0.04(-0.44%)
Jan 24, 2017
9.154
9.154
9.073
9.087
174,004
-0.01(-0.15%)
Jan 23, 2017
9.006
9.167
9.006
9.100
97,297
+0.04(+0.44%)
Jan 20, 2017
9.073
9.140
9.033
9.060
113,290
-0.01(-0.15%)
Jan 19, 2017
9.033
9.100
9.020
9.073
143,407
+0.05(+0.60%)
Jan 18, 2017
9.087
9.087
8.952
9.020
261,267
-0.05(-0.59%)
Jan 17, 2017
9.140
9.194
9.046
9.073
223,175
-0.08(-0.88%)
Jan 13, 2017
9.154
9.154
9.154
0
-0.08(-0.87%)
Jan 12, 2017
9.315
9.342
9.167
9.234
134,726
-0.08(-0.86%)
Jan 11, 2017
9.301
9.416
9.275
9.315
260,080
+0.01(+0.14%)
Jan 10, 2017
9.261
9.369
9.194
9.301
272,328
+0.09(+1.02%)
Jan 09, 2017
9.301
9.355
9.194
9.207
159,146
-0.05(-0.58%)
Jan 06, 2017
9.395
9.395
9.248
9.261
106,438
-0.15(-1.57%)
Jan 05, 2017
9.409
9.436
9.288
9.409
186,122
+0.01(+0.14%)
Jan 04, 2017
9.355
9.422
9.355
9.395
173,633
+0.04(+0.43%)
Jan 03, 2017
9.181
9.355
9.127
9.355
294,954
+0.20(+2.20%)
Dec 30, 2016
9.154
9.154
9.154
0
-0.09(-1.02%)
Dec 29, 2016
9.181
9.342
9.181
9.248
267,819
+0.04(+0.44%)
Dec 28, 2016
9.207
9.254
9.100
9.207
236,586
+0.05(+0.59%)
Dec 27, 2016
9.154
9.232
9.154
9.154
244,523
-0.04(-0.42%)
Dec 23, 2016
9.193
9.193
9.193
0
+0.03(+0.28%)
Dec 22, 2016
9.180
9.219
9.089
9.167
158,114
+0.00(+0.00%)
Dec 21, 2016
9.219
9.245
9.128
9.167
143,830
-0.04(-0.42%)
Dec 20, 2016
9.219
9.284
9.141
9.206
182,002
-0.03(-0.28%)
Dec 19, 2016
9.115
9.258
9.102
9.232
353,393
+0.09(+1.00%)
Dec 16, 2016
8.880
9.167
8.880
9.141
1,603,665
+0.27(+3.08%)
Dec 15, 2016
9.024
9.063
8.867
8.867
350,224
-0.20(-2.16%)
Dec 14, 2016
9.154
9.199
9.037
9.063
350,480
-0.04(-0.43%)
Dec 13, 2016
9.180
9.180
9.076
9.102
413,158
-0.08(-0.85%)
Dec 12, 2016
9.180
9.245
9.141
9.180
346,894
+0.01(+0.14%)
Dec 09, 2016
9.050
9.192
9.050
9.167
329,534
+0.09(+1.00%)
Dec 08, 2016
9.024
9.095
8.985
9.076
171,075
+0.05(+0.58%)
Dec 07, 2016
8.972
9.089
8.958
9.024
262,623
+0.05(+0.58%)
Dec 06, 2016
8.945
9.011
8.945
8.972
146,995
+0.01(+0.15%)
Dec 05, 2016
8.724
8.958
8.711
8.958
147,015
+0.23(+2.69%)
Dec 02, 2016
8.789
8.815
8.698
8.724
165,893
+0.00(+0.00%)
Dec 01, 2016
8.958
9.037
8.679
8.724
281,552
-0.27(-3.04%)
Nov 30, 2016
9.154
9.167
8.972
8.998
154,859
-0.17(-1.85%)
Nov 29, 2016
9.115
9.206
9.100
9.167
130,865
+0.08(+0.86%)
Nov 28, 2016
9.115
9.141
9.024
9.089
120,954
+0.00(+0.00%)
Nov 25, 2016
9.024
9.128
8.998
9.089
52,998
+0.08(+0.87%)
Nov 23, 2016
9.011
9.011
9.011
0
-0.09(-1.00%)
Nov 22, 2016
8.972
9.154
8.972
9.102
163,079
+0.14(+1.60%)
Nov 21, 2016
8.919
9.026
8.919
8.958
211,359
+0.07(+0.73%)
Nov 18, 2016
8.815
8.906
8.802
8.893
192,924
+0.07(+0.74%)
Nov 17, 2016
8.880
8.958
8.789
8.828
130,644
-0.03(-0.29%)
Nov 16, 2016
8.789
8.945
8.789
8.854
204,201
+0.07(+0.74%)
Nov 15, 2016
8.841
8.880
8.685
8.789
150,472
-0.04(-0.44%)
Nov 14, 2016
8.893
8.945
8.802
8.828
149,619
-0.04(-0.44%)
Nov 11, 2016
8.724
8.945
8.724
8.867
304,293
+0.14(+1.64%)
Nov 10, 2016
8.841
8.867
8.620
8.724
243,860
-0.07(-0.74%)
Nov 09, 2016
8.620
8.815
8.620
8.789
221,254
+0.04(+0.45%)
Nov 08, 2016
8.685
8.828
8.685
8.750
125,927
-0.01(-0.15%)
Nov 07, 2016
8.789
8.867
8.750
8.763
232,914
+0.05(+0.60%)
Nov 04, 2016
8.685
8.789
8.659
8.711
164,107
+0.05(+0.60%)
Nov 03, 2016
8.607
8.724
8.594
8.659
178,268
+0.09(+1.06%)
Nov 02, 2016
8.529
8.620
8.490
8.568
390,585
+0.08(+0.92%)
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
.