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 29, 2019
10.47
10.52
10.43
10.47
273,019
+0.01(+0.06%)
Nov 27, 2019
10.44
10.50
10.42
10.47
375,906
+0.07(+0.72%)
Nov 26, 2019
10.39
10.62
10.36
10.39
1,183,029
+0.11(+1.02%)
Nov 25, 2019
10.21
10.29
10.17
10.29
319,083
+0.11(+1.10%)
Nov 22, 2019
10.13
10.19
10.11
10.18
289,791
+0.07(+0.68%)
Nov 21, 2019
10.21
10.21
10.08
10.11
249,254
-0.05(-0.49%)
Nov 20, 2019
10.15
10.20
10.11
10.16
444,960
-0.02(-0.18%)
Nov 19, 2019
10.20
10.26
10.17
10.18
303,371
-0.02(-0.24%)
Nov 18, 2019
10.16
10.27
10.14
10.20
400,989
+0.04(+0.36%)
Nov 15, 2019
10.12
10.19
10.08
10.16
340,941
+0.07(+0.67%)
Nov 14, 2019
10.05
10.18
10.05
10.10
357,373
+0.04(+0.37%)
Nov 13, 2019
9.961
10.07
9.954
10.06
268,012
+0.07(+0.74%)
Nov 12, 2019
10.00
10.06
9.948
9.985
361,655
-0.02(-0.25%)
Nov 11, 2019
9.954
10.06
9.930
10.01
361,598
+0.05(+0.49%)
Nov 08, 2019
9.973
9.998
9.905
9.961
305,138
-0.01(-0.12%)
Nov 07, 2019
9.973
9.985
9.862
9.973
345,721
+0.02(+0.19%)
Nov 06, 2019
9.856
9.967
9.801
9.954
342,297
+0.09(+0.93%)
Nov 05, 2019
9.967
9.973
9.819
9.862
375,394
-0.10(-1.05%)
Nov 04, 2019
10.06
10.07
9.936
9.967
375,732
-0.07(-0.67%)
Nov 01, 2019
9.991
10.11
9.979
10.03
535,091
+0.10(+1.05%)
Oct 31, 2019
9.524
9.936
9.524
9.930
1,541,636
+0.42(+4.46%)
Oct 30, 2019
9.457
9.506
9.408
9.506
409,830
+0.04(+0.45%)
Oct 29, 2019
9.365
9.463
9.315
9.463
286,858
+0.09(+0.92%)
Oct 28, 2019
9.365
9.405
9.334
9.377
287,880
+0.04(+0.39%)
Oct 25, 2019
9.358
9.408
9.334
9.340
213,515
-0.02(-0.26%)
Oct 24, 2019
9.537
9.537
9.352
9.365
372,002
-0.17(-1.74%)
Oct 23, 2019
9.475
9.561
9.438
9.530
256,616
+0.03(+0.32%)
Oct 22, 2019
9.512
9.512
9.414
9.500
234,403
+0.00(+0.00%)
Oct 21, 2019
9.469
9.543
9.448
9.500
513,598
+0.04(+0.39%)
Oct 18, 2019
9.377
9.512
9.377
9.463
254,689
+0.06(+0.59%)
Oct 17, 2019
9.402
9.456
9.347
9.408
457,019
+0.07(+0.72%)
Oct 16, 2019
9.322
9.395
9.292
9.341
386,503
+0.06(+0.66%)
Oct 15, 2019
9.158
9.371
9.158
9.280
668,647
+0.08(+0.86%)
Oct 14, 2019
9.189
9.237
9.131
9.201
310,031
-0.01(-0.07%)
Oct 11, 2019
9.158
9.237
9.152
9.207
405,250
+0.11(+1.20%)
Oct 10, 2019
9.024
9.128
9.024
9.097
271,207
+0.10(+1.15%)
Oct 09, 2019
9.055
9.061
8.994
8.994
288,150
-0.01(-0.07%)
Oct 08, 2019
9.012
9.055
8.976
9.000
216,994
-0.05(-0.54%)
Oct 07, 2019
8.969
9.103
8.966
9.049
530,919
+0.07(+0.81%)
Oct 04, 2019
8.921
9.003
8.903
8.976
236,971
+0.03(+0.34%)
Oct 03, 2019
8.896
8.994
8.866
8.945
213,952
+0.01(+0.14%)
Oct 02, 2019
8.909
8.951
8.848
8.933
287,037
+0.00(+0.00%)
Oct 01, 2019
9.006
9.067
8.921
8.933
424,142
-0.06(-0.68%)
Sep 30, 2019
8.945
9.033
8.896
8.994
426,661
+0.05(+0.54%)
Sep 27, 2019
8.994
9.030
8.921
8.945
334,586
-0.04(-0.41%)
Sep 26, 2019
9.006
9.036
8.969
8.982
196,193
-0.02(-0.27%)
Sep 25, 2019
8.939
9.036
8.939
9.006
284,273
+0.06(+0.68%)
Sep 24, 2019
9.036
9.091
8.945
8.945
418,974
-0.09(-0.94%)
Sep 23, 2019
8.976
9.067
8.976
9.030
367,251
+0.04(+0.41%)
Sep 20, 2019
9.030
9.103
8.945
8.994
2,324,685
-0.05(-0.61%)
Sep 19, 2019
9.031
9.100
9.006
9.049
486,329
+0.04(+0.40%)
Sep 18, 2019
9.031
9.037
8.958
9.012
449,531
+0.01(+0.07%)
Sep 17, 2019
9.073
9.073
8.949
9.006
551,516
-0.07(-0.80%)
Sep 16, 2019
9.187
9.187
9.043
9.079
703,318
-0.12(-1.31%)
Sep 13, 2019
9.169
9.271
9.157
9.199
532,007
+0.07(+0.73%)
Sep 12, 2019
9.157
9.205
9.091
9.133
624,013
-0.01(-0.13%)
Sep 11, 2019
9.018
9.157
9.000
9.145
849,674
+0.15(+1.67%)
Sep 10, 2019
8.802
9.018
8.747
8.994
882,735
+0.19(+2.19%)
Sep 09, 2019
8.639
8.820
8.633
8.802
744,808
+0.16(+1.88%)
Sep 06, 2019
8.699
8.741
8.609
8.639
611,185
-0.06(-0.69%)
Sep 05, 2019
8.603
8.790
8.603
8.699
772,339
+0.10(+1.12%)
Sep 04, 2019
8.585
8.669
8.573
8.603
531,625
+0.06(+0.71%)
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
.