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
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010
6.666
6.730
6.666
6.673
218,684
-0.01(-0.19%)
Nov 29, 2010
6.685
6.711
6.673
6.685
139,370
-0.02(-0.28%)
Nov 26, 2010
6.730
6.736
6.704
6.704
63,928
-0.04(-0.66%)
Nov 24, 2010
6.711
6.749
6.749
6.749
431,885
+0.06(+0.95%)
Nov 23, 2010
6.787
6.806
6.673
6.685
316,975
-0.12(-1.77%)
Nov 22, 2010
6.793
6.831
6.787
6.806
157,258
+0.01(+0.19%)
Nov 19, 2010
6.762
6.800
6.717
6.793
107,443
+0.04(+0.56%)
Nov 18, 2010
6.800
6.800
6.743
6.755
138,098
-0.03(-0.37%)
Nov 17, 2010
6.749
6.819
6.723
6.781
142,523
+0.06(+0.85%)
Nov 16, 2010
6.793
6.793
6.698
6.723
195,095
-0.06(-0.94%)
Nov 15, 2010
6.736
6.831
6.723
6.787
153,392
+0.07(+1.04%)
Nov 12, 2010
6.844
6.851
6.679
6.717
243,103
-0.15(-2.22%)
Nov 11, 2010
6.838
6.876
6.806
6.870
120,139
+0.01(+0.09%)
Nov 10, 2010
6.781
6.870
6.762
6.863
108,921
+0.10(+1.41%)
Nov 09, 2010
6.812
6.870
6.749
6.768
233,002
-0.03(-0.37%)
Nov 08, 2010
6.825
6.851
6.768
6.793
190,678
-0.06(-0.93%)
Nov 05, 2010
6.857
6.876
6.787
6.857
354,277
-0.01(-0.09%)
Nov 04, 2010
6.800
6.876
6.768
6.863
274,787
+0.10(+1.50%)
Nov 03, 2010
6.762
6.803
6.736
6.762
191,673
-0.04(-0.56%)
Nov 02, 2010
6.768
6.819
6.762
6.800
193,813
+0.04(+0.56%)
Nov 01, 2010
6.781
6.793
6.736
6.762
190,496
+0.03(+0.38%)
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%)
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
.