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: 4:10 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, 2015
7.898
7.910
7.835
7.887
321,543
+0.01(+0.15%)
Nov 27, 2015
7.841
7.898
7.806
7.875
153,050
+0.05(+0.59%)
Nov 25, 2015
7.749
7.829
7.829
7.829
149,219
+0.06(+0.74%)
Nov 24, 2015
7.680
7.772
7.646
7.772
144,147
+0.05(+0.59%)
Nov 23, 2015
7.646
7.726
7.634
7.726
226,890
+0.05(+0.60%)
Nov 20, 2015
7.646
7.691
7.577
7.680
415,475
+0.06(+0.75%)
Nov 19, 2015
7.657
7.737
7.611
7.623
279,503
-0.07(-0.90%)
Nov 18, 2015
7.577
7.703
7.559
7.691
122,061
+0.11(+1.52%)
Nov 17, 2015
7.623
7.663
7.554
7.577
216,253
-0.03(-0.45%)
Nov 16, 2015
7.542
7.634
7.496
7.611
293,448
+0.01(+0.15%)
Nov 13, 2015
7.554
7.646
7.519
7.600
323,044
+0.00(+0.00%)
Nov 12, 2015
7.691
7.726
7.595
7.600
214,719
-0.10(-1.34%)
Nov 11, 2015
7.714
7.772
7.691
7.703
117,633
+0.01(+0.15%)
Nov 10, 2015
7.623
7.703
7.623
7.691
164,829
+0.08(+1.06%)
Nov 09, 2015
7.714
7.737
7.600
7.611
275,221
-0.14(-1.78%)
Nov 06, 2015
7.726
7.749
7.600
7.749
249,844
-0.02(-0.30%)
Nov 05, 2015
7.818
7.829
7.703
7.772
135,019
-0.07(-0.88%)
Nov 04, 2015
7.921
7.933
7.806
7.841
274,323
-0.06(-0.73%)
Nov 03, 2015
7.726
7.921
7.691
7.898
237,154
+0.14(+1.78%)
Nov 02, 2015
7.588
7.760
7.588
7.760
316,892
+0.15(+1.96%)
Oct 30, 2015
7.691
7.703
7.528
7.611
191,793
-0.05(-0.60%)
Oct 29, 2015
7.760
7.760
7.623
7.657
202,561
-0.09(-1.19%)
Oct 28, 2015
7.439
7.749
7.416
7.749
343,023
+0.33(+4.49%)
Oct 27, 2015
7.737
7.737
7.353
7.416
441,592
-0.31(-4.01%)
Oct 26, 2015
7.783
7.783
7.691
7.726
166,189
-0.06(-0.74%)
Oct 23, 2015
7.841
7.841
7.726
7.783
114,195
-0.02(-0.29%)
Oct 22, 2015
7.806
7.829
7.749
7.806
152,176
+0.05(+0.59%)
Oct 21, 2015
7.806
7.841
7.760
7.760
139,515
-0.05(-0.59%)
Oct 20, 2015
7.691
7.806
7.691
7.806
236,297
+0.09(+1.19%)
Oct 19, 2015
7.783
7.806
7.703
7.714
185,246
-0.10(-1.32%)
Oct 16, 2015
7.852
7.864
7.795
7.818
204,940
-0.02(-0.29%)
Oct 15, 2015
7.749
7.841
7.680
7.841
247,251
+0.09(+1.19%)
Oct 14, 2015
7.703
7.806
7.703
7.749
229,070
+0.03(+0.45%)
Oct 13, 2015
7.818
7.841
7.703
7.714
311,566
-0.11(-1.47%)
Oct 12, 2015
7.749
7.875
7.749
7.829
290,938
+0.07(+0.89%)
Oct 09, 2015
7.795
7.818
7.726
7.760
290,939
-0.01(-0.15%)
Oct 08, 2015
7.703
7.806
7.668
7.772
350,701
+0.08(+1.04%)
Oct 07, 2015
7.554
7.755
7.542
7.691
371,837
+0.15(+1.98%)
Oct 06, 2015
7.531
7.611
7.519
7.542
347,881
+0.02(+0.31%)
Oct 05, 2015
7.290
7.519
7.290
7.519
515,135
+0.24(+3.31%)
Oct 02, 2015
7.209
7.324
7.140
7.278
512,987
+0.09(+1.28%)
Oct 01, 2015
7.253
7.330
7.148
7.186
505,523
-0.07(-0.91%)
Sep 30, 2015
7.319
7.341
7.186
7.253
513,722
-0.06(-0.76%)
Sep 29, 2015
7.219
7.286
7.197
7.308
829,713
+0.09(+1.23%)
Sep 28, 2015
7.407
7.418
7.208
7.219
406,354
-0.20(-2.68%)
Sep 25, 2015
7.540
7.629
7.413
7.418
504,504
-0.13(-1.76%)
Sep 24, 2015
7.518
7.595
7.490
7.551
281,929
+0.03(+0.44%)
Sep 23, 2015
7.518
7.579
7.507
7.518
299,936
+0.00(+0.00%)
Sep 22, 2015
7.518
7.562
7.474
7.518
347,320
+0.00(+0.00%)
Sep 21, 2015
7.264
7.573
7.264
7.518
565,421
+0.24(+3.34%)
Sep 18, 2015
7.197
7.330
7.197
7.275
1,315,891
+0.03(+0.46%)
Sep 17, 2015
7.186
7.352
7.076
7.242
662,304
+0.09(+1.24%)
Sep 16, 2015
7.242
7.253
7.153
7.153
506,330
-0.10(-1.37%)
Sep 15, 2015
7.319
7.319
7.197
7.253
419,064
-0.03(-0.46%)
Sep 14, 2015
7.441
7.463
7.253
7.286
362,460
-0.13(-1.79%)
Sep 11, 2015
7.308
7.441
7.275
7.418
340,964
+0.11(+1.51%)
Sep 10, 2015
7.275
7.330
7.242
7.308
224,561
+0.03(+0.46%)
Sep 09, 2015
7.352
7.418
7.275
7.275
224,775
-0.08(-1.05%)
Sep 08, 2015
7.341
7.413
7.286
7.352
232,000
+0.04(+0.61%)
Sep 04, 2015
7.275
7.308
7.308
7.308
267,821
-0.02(-0.30%)
Sep 03, 2015
7.330
7.424
7.330
7.330
228,208
+0.02(+0.30%)
Sep 02, 2015
7.374
7.402
7.275
7.308
187,042
-0.01(-0.15%)
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
.