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
)
11.86
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010
6.793
6.793
6.736
6.736
586,000
-0.05(-0.75%)
Oct 28, 2010
6.774
6.825
6.743
6.787
355,283
+0.02(+0.28%)
Oct 27, 2010
6.806
6.812
6.755
6.768
114,384
-0.03(-0.47%)
Oct 25, 2010
6.787
6.800
6.755
6.800
184,555
+0.04(+0.66%)
Oct 22, 2010
6.781
6.793
6.723
6.755
171,015
-0.02(-0.28%)
Oct 21, 2010
6.800
6.800
6.762
6.774
348,318
-0.01(-0.19%)
Oct 20, 2010
6.749
6.831
6.717
6.787
322,107
+0.11(+1.62%)
Oct 19, 2010
6.730
6.762
6.660
6.679
157,708
-0.09(-1.31%)
Oct 18, 2010
6.698
6.768
6.673
6.768
204,342
+0.06(+0.95%)
Oct 15, 2010
6.787
6.787
6.698
6.704
272,929
-0.08(-1.12%)
Oct 14, 2010
6.774
6.787
6.755
6.781
179,553
+0.01(+0.19%)
Oct 13, 2010
6.768
6.774
6.755
6.768
270,474
+0.01(+0.09%)
Oct 12, 2010
6.787
6.787
6.749
6.762
132,827
-0.03(-0.37%)
Oct 11, 2010
6.800
6.800
6.768
6.787
195,512
-0.01(-0.09%)
Oct 08, 2010
6.793
6.800
6.755
6.793
212,075
+0.02(+0.28%)
Oct 07, 2010
6.793
6.806
6.755
6.774
501
-0.02(-0.28%)
Oct 06, 2010
6.787
6.819
6.768
6.793
274,018
-0.03(-0.37%)
Oct 05, 2010
6.812
6.819
6.743
6.819
320,374
+0.01(+0.19%)
Oct 04, 2010
6.762
6.812
6.755
6.806
155,096
+0.06(+0.94%)
Oct 01, 2010
6.743
6.831
6.723
6.743
209,886
-0.11(-1.61%)
Sep 30, 2010
6.853
6.870
6.781
6.853
2,412
+0.07(+0.97%)
Sep 29, 2010
6.863
6.863
6.743
6.787
281,788
-0.06(-0.84%)
Sep 28, 2010
6.844
6.851
6.711
6.844
5,096
+0.08(+1.22%)
Sep 27, 2010
6.768
6.780
6.712
6.762
381,255
+0.01(+0.09%)
Sep 24, 2010
6.687
6.755
6.637
6.755
377,800
+0.14(+2.16%)
Sep 23, 2010
6.662
6.687
6.613
6.613
998
-0.06(-0.84%)
Sep 22, 2010
6.675
6.706
6.656
6.668
294,676
+0.01(+0.19%)
Sep 21, 2010
6.718
6.718
6.644
6.656
295,544
-0.05(-0.74%)
Sep 20, 2010
6.606
6.712
6.588
6.706
397,393
+0.12(+1.89%)
Sep 17, 2010
6.582
6.613
6.526
6.582
256,370
-0.01(-0.09%)
Sep 15, 2010
6.613
6.616
6.557
6.588
207,639
-0.01(-0.19%)
Sep 14, 2010
6.650
6.662
6.588
6.600
395,691
-0.01(-0.09%)
Sep 13, 2010
6.582
6.625
6.574
6.606
257,570
+0.06(+0.85%)
Sep 10, 2010
6.513
6.563
6.476
6.550
431,064
+0.08(+1.25%)
Sep 09, 2010
6.445
6.482
6.389
6.470
260,704
+0.08(+1.26%)
Sep 08, 2010
6.383
6.395
6.370
6.389
169,172
+0.02(+0.29%)
Sep 07, 2010
6.482
6.482
6.358
6.370
816
-0.02(-0.39%)
Sep 03, 2010
6.420
6.426
6.346
6.395
152,031
+0.01(+0.19%)
Sep 02, 2010
6.302
6.389
6.271
6.383
405
+0.06(+0.88%)
Sep 01, 2010
6.346
6.364
6.265
6.327
415,509
+0.02(+0.30%)
Aug 31, 2010
6.240
6.339
6.296
6.308
11,972
-0.02(-0.29%)
Aug 30, 2010
6.302
6.327
6.283
6.327
186,484
+0.02(+0.39%)
Aug 27, 2010
6.302
6.302
6.178
6.302
196,204
+0.11(+1.70%)
Aug 26, 2010
6.290
6.290
6.190
6.197
186,344
-0.04(-0.70%)
Aug 25, 2010
6.178
6.265
6.166
6.240
471
+0.06(+0.90%)
Aug 24, 2010
6.209
6.233
6.159
6.184
1,914
-0.02(-0.40%)
Aug 23, 2010
6.277
6.277
6.209
6.209
121,203
-0.05(-0.79%)
Aug 20, 2010
6.159
6.296
6.159
6.259
155,724
+0.09(+1.51%)
Aug 19, 2010
6.209
6.215
6.147
6.166
711
-0.03(-0.50%)
Aug 18, 2010
6.184
6.234
6.172
6.197
7,342
-0.02(-0.30%)
Aug 17, 2010
6.240
6.271
6.184
6.215
1,137
+0.00(+0.00%)
Aug 16, 2010
6.234
6.240
6.172
6.215
91,095
-0.01(-0.10%)
Aug 13, 2010
6.221
6.234
6.116
6.221
140,029
+0.10(+1.62%)
Aug 12, 2010
6.122
6.221
6.091
6.122
258,762
-0.06(-1.00%)
Aug 11, 2010
6.240
6.259
6.147
6.184
2,063
-0.09(-1.48%)
Aug 10, 2010
6.283
6.302
6.228
6.277
879
-0.01(-0.20%)
Aug 09, 2010
6.228
6.302
6.221
6.290
406,992
+0.09(+1.50%)
Aug 06, 2010
6.197
6.209
6.116
6.197
166,423
+0.02(+0.30%)
Aug 05, 2010
6.240
6.240
6.178
6.178
155,875
-0.06(-1.00%)
Aug 04, 2010
6.159
6.247
6.116
6.240
568
+0.11(+1.82%)
Aug 03, 2010
6.072
6.147
6.054
6.128
374,607
+0.06(+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
.