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 31, 2013
7.830
7.866
7.723
7.732
319,321
-0.05(-0.69%)
Oct 30, 2013
7.830
7.884
7.785
7.785
238,953
-0.06(-0.80%)
Oct 29, 2013
7.920
7.920
7.821
7.848
401,689
-0.13(-1.57%)
Oct 28, 2013
7.982
8.000
7.911
7.973
270,328
+0.00(+0.00%)
Oct 25, 2013
7.973
8.000
7.920
7.973
168,126
+0.03(+0.34%)
Oct 24, 2013
7.947
7.964
7.885
7.947
180,240
+0.01(+0.11%)
Oct 23, 2013
7.848
7.964
7.848
7.938
300,771
+0.05(+0.68%)
Oct 22, 2013
7.803
7.920
7.785
7.884
324,161
+0.08(+1.03%)
Oct 21, 2013
7.839
7.857
7.785
7.803
205,409
-0.03(-0.34%)
Oct 18, 2013
7.776
7.839
7.696
7.830
442,900
+0.13(+1.63%)
Oct 17, 2013
7.526
7.705
7.526
7.705
312,625
+0.18(+2.38%)
Oct 16, 2013
7.392
7.535
7.365
7.526
371,330
+0.14(+1.94%)
Oct 15, 2013
7.508
7.508
7.347
7.383
325,703
-0.13(-1.67%)
Oct 14, 2013
7.499
7.517
7.436
7.508
310,346
+0.00(+0.00%)
Oct 11, 2013
7.427
7.508
7.419
7.508
234,194
+0.08(+1.08%)
Oct 10, 2013
7.436
7.463
7.392
7.427
301,215
+0.04(+0.48%)
Oct 09, 2013
7.392
7.472
7.383
7.392
295,947
-0.01(-0.12%)
Oct 08, 2013
7.481
7.499
7.401
7.401
431,651
-0.09(-1.19%)
Oct 07, 2013
7.454
7.544
7.427
7.490
419,342
+0.01(+0.12%)
Oct 04, 2013
7.606
7.630
7.463
7.481
472,184
-0.14(-1.88%)
Oct 03, 2013
7.687
7.750
7.598
7.624
722,148
-0.09(-1.16%)
Oct 02, 2013
7.740
7.809
7.670
7.714
897,998
-0.03(-0.45%)
Oct 01, 2013
7.636
7.749
7.610
7.749
702,775
+0.14(+1.82%)
Sep 30, 2013
7.601
7.670
7.558
7.610
514,174
-0.02(-0.23%)
Sep 27, 2013
7.610
7.696
7.592
7.627
343,685
+0.01(+0.11%)
Sep 26, 2013
7.618
7.670
7.540
7.618
413,498
+0.00(+0.00%)
Sep 25, 2013
7.575
7.636
7.566
7.618
334,509
+0.03(+0.34%)
Sep 24, 2013
7.679
7.697
7.592
7.592
511,119
-0.08(-1.02%)
Sep 23, 2013
7.566
7.714
7.549
7.670
328,462
+0.10(+1.38%)
Sep 20, 2013
7.688
7.705
7.566
7.566
614,210
-0.10(-1.25%)
Sep 19, 2013
7.775
7.783
7.610
7.662
386,206
-0.06(-0.79%)
Sep 18, 2013
7.549
7.731
7.401
7.723
813,380
+0.19(+2.53%)
Sep 17, 2013
7.384
7.540
7.384
7.532
523,150
+0.16(+2.24%)
Sep 16, 2013
7.419
7.445
7.349
7.367
506,506
+0.05(+0.71%)
Sep 13, 2013
7.280
7.367
7.228
7.315
393,724
+0.08(+1.08%)
Sep 12, 2013
7.167
7.315
7.167
7.237
414,430
+0.10(+1.34%)
Sep 11, 2013
7.124
7.167
7.089
7.141
172,680
+0.03(+0.37%)
Sep 10, 2013
7.159
7.185
7.046
7.115
383,777
-0.02(-0.24%)
Sep 09, 2013
7.072
7.150
7.065
7.132
289,537
+0.05(+0.74%)
Sep 06, 2013
7.072
7.115
6.994
7.080
306,671
+0.09(+1.24%)
Sep 05, 2013
6.950
7.072
6.898
6.994
397,644
+0.03(+0.50%)
Sep 04, 2013
6.933
7.046
6.933
6.959
236,428
+0.04(+0.63%)
Sep 03, 2013
6.994
7.062
6.794
6.916
411,980
-0.05(-0.75%)
Aug 30, 2013
6.933
7.115
6.933
6.968
527,853
+0.05(+0.75%)
Aug 29, 2013
6.881
6.959
6.839
6.916
683,152
+0.03(+0.50%)
Aug 28, 2013
6.976
6.976
6.777
6.881
631,293
-0.08(-1.12%)
Aug 27, 2013
6.942
6.985
6.924
6.959
391,393
-0.01(-0.12%)
Aug 26, 2013
6.985
7.054
6.950
6.968
274,098
-0.03(-0.37%)
Aug 23, 2013
6.959
7.106
6.959
6.994
448,460
+0.03(+0.50%)
Aug 22, 2013
6.924
6.976
6.890
6.959
239,686
+0.04(+0.63%)
Aug 21, 2013
6.829
6.942
6.777
6.916
647,561
+0.07(+1.01%)
Aug 20, 2013
6.690
6.959
6.690
6.846
700,189
+0.14(+2.07%)
Aug 19, 2013
7.063
7.072
6.699
6.707
1,356,310
-0.38(-5.39%)
Aug 16, 2013
7.202
7.202
7.089
7.089
374,123
-0.13(-1.80%)
Aug 15, 2013
7.289
7.297
7.219
7.219
313,562
-0.10(-1.42%)
Aug 14, 2013
7.315
7.358
7.271
7.323
268,702
+0.03(+0.48%)
Aug 13, 2013
7.375
7.375
7.263
7.289
444,219
-0.10(-1.29%)
Aug 12, 2013
7.306
7.419
7.289
7.384
330,939
+0.05(+0.71%)
Aug 09, 2013
7.323
7.332
7.254
7.332
296,381
+0.01(+0.12%)
Aug 08, 2013
7.254
7.341
7.245
7.323
325,161
+0.07(+0.96%)
Aug 07, 2013
7.254
7.349
7.202
7.254
645,139
-0.08(-1.07%)
Aug 06, 2013
7.375
7.436
7.263
7.332
827,941
-0.07(-0.94%)
Aug 05, 2013
7.592
7.610
7.384
7.401
1,086,229
-0.22(-2.85%)
Aug 02, 2013
7.610
7.644
7.506
7.618
893,632
+0.02(+0.23%)
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
.