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 (%)
Oct 31, 2018
9.697
9.697
9.341
9.357
423,735
-0.21(-2.20%)
Oct 30, 2018
9.470
9.616
9.438
9.567
152,005
+0.06(+0.68%)
Oct 29, 2018
9.454
9.615
9.454
9.503
176,543
+0.06(+0.68%)
Oct 26, 2018
9.454
9.486
9.317
9.438
198,319
-0.05(-0.51%)
Oct 25, 2018
9.454
9.543
9.389
9.486
257,101
+0.03(+0.34%)
Oct 24, 2018
9.373
9.503
9.373
9.454
161,428
+0.08(+0.86%)
Oct 23, 2018
9.389
9.470
9.309
9.373
199,551
-0.06(-0.68%)
Oct 22, 2018
9.422
9.535
9.389
9.438
192,850
+0.02(+0.17%)
Oct 19, 2018
9.503
9.567
9.373
9.422
297,571
-0.10(-1.02%)
Oct 18, 2018
9.600
9.616
9.470
9.519
195,014
-0.06(-0.67%)
Oct 17, 2018
9.632
9.672
9.551
9.583
177,843
-0.05(-0.50%)
Oct 16, 2018
9.535
9.646
9.503
9.632
273,085
+0.10(+1.02%)
Oct 15, 2018
9.503
9.632
9.486
9.535
290,741
+0.03(+0.34%)
Oct 12, 2018
9.664
9.697
9.470
9.503
343,175
-0.13(-1.34%)
Oct 11, 2018
9.777
9.834
9.632
9.632
319,148
-0.16(-1.65%)
Oct 10, 2018
9.858
9.971
9.793
9.793
258,426
-0.06(-0.66%)
Oct 09, 2018
9.858
9.915
9.826
9.858
258,140
+0.00(+0.00%)
Oct 08, 2018
9.729
9.890
9.729
9.858
158,647
+0.13(+1.33%)
Oct 05, 2018
9.761
9.826
9.713
9.729
244,108
-0.03(-0.33%)
Oct 04, 2018
9.939
9.987
9.761
9.761
368,900
-0.19(-1.95%)
Oct 03, 2018
9.987
10.05
9.939
9.955
255,788
-0.03(-0.32%)
Oct 02, 2018
10.08
10.10
9.987
9.987
394,116
-0.05(-0.48%)
Oct 01, 2018
10.10
10.10
10.02
10.04
539,640
+0.02(+0.16%)
Sep 28, 2018
9.973
10.04
9.957
10.02
363,182
+0.06(+0.63%)
Sep 27, 2018
9.957
10.00
9.942
9.957
148,566
+0.02(+0.16%)
Sep 26, 2018
9.942
9.973
9.926
9.942
194,329
+0.00(+0.00%)
Sep 25, 2018
10.04
10.04
9.942
9.942
207,740
-0.06(-0.63%)
Sep 24, 2018
10.05
10.08
9.989
10.00
201,870
-0.03(-0.31%)
Sep 21, 2018
10.04
10.11
10.00
10.04
807,928
+0.00(+0.00%)
Sep 20, 2018
10.02
10.07
9.957
10.04
210,251
+0.05(+0.47%)
Sep 19, 2018
10.05
10.05
9.973
9.989
238,814
-0.03(-0.31%)
Sep 18, 2018
10.05
10.07
9.973
10.02
290,418
-0.02(-0.16%)
Sep 17, 2018
10.10
10.13
9.989
10.04
255,486
+0.02(+0.16%)
Sep 14, 2018
10.07
10.07
9.989
10.02
233,993
-0.02(-0.16%)
Sep 13, 2018
10.08
10.13
10.04
10.04
245,793
-0.03(-0.31%)
Sep 12, 2018
10.08
10.08
9.973
10.07
237,867
-0.02(-0.16%)
Sep 11, 2018
10.10
10.13
10.05
10.08
173,801
-0.02(-0.16%)
Sep 10, 2018
10.21
10.21
10.08
10.10
151,901
-0.06(-0.62%)
Sep 07, 2018
10.21
10.22
10.15
10.16
152,493
-0.05(-0.46%)
Sep 06, 2018
10.19
10.26
10.18
10.21
222,529
+0.03(+0.31%)
Sep 05, 2018
10.05
10.22
10.05
10.18
185,320
+0.13(+1.25%)
Sep 04, 2018
10.05
10.14
10.04
10.05
226,146
-0.02(-0.16%)
Aug 31, 2018
10.07
10.07
10.07
0
-0.02(-0.16%)
Aug 30, 2018
10.08
10.11
10.04
10.08
147,243
+0.03(+0.31%)
Aug 29, 2018
10.05
10.08
10.02
10.05
200,248
+0.00(+0.00%)
Aug 28, 2018
10.08
10.08
10.04
10.05
252,006
-0.02(-0.16%)
Aug 27, 2018
10.04
10.09
10.04
10.07
321,584
+0.03(+0.31%)
Aug 24, 2018
10.04
10.08
10.00
10.04
111,425
+0.00(+0.00%)
Aug 23, 2018
10.07
10.10
10.04
10.04
138,164
-0.05(-0.47%)
Aug 22, 2018
10.11
10.15
10.05
10.08
183,165
-0.05(-0.46%)
Aug 21, 2018
10.05
10.15
10.05
10.13
105,999
+0.08(+0.78%)
Aug 20, 2018
10.08
10.10
10.02
10.05
232,470
-0.05(-0.47%)
Aug 17, 2018
10.05
10.11
9.989
10.10
149,691
+0.08(+0.78%)
Aug 16, 2018
9.910
10.05
9.910
10.02
124,903
+0.08(+0.79%)
Aug 15, 2018
9.895
9.973
9.879
9.942
236,389
+0.02(+0.16%)
Aug 14, 2018
9.895
9.942
9.879
9.926
121,542
+0.03(+0.32%)
Aug 13, 2018
9.910
9.926
9.816
9.895
162,713
-0.03(-0.32%)
Aug 10, 2018
9.973
9.973
9.895
9.926
153,002
-0.08(-0.79%)
Aug 09, 2018
9.942
10.02
9.926
10.00
149,304
+0.06(+0.63%)
Aug 08, 2018
9.942
9.949
9.895
9.942
146,583
+0.00(+0.00%)
Aug 07, 2018
9.973
10.05
9.895
9.942
201,105
-0.03(-0.31%)
Aug 06, 2018
10.10
10.10
9.942
9.973
279,054
-0.09(-0.94%)
Aug 03, 2018
10.22
10.27
10.07
10.07
318,803
-0.20(-1.99%)
Aug 02, 2018
10.24
10.71
10.24
10.27
494,391
-0.08(-0.76%)
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
.