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
)
12.61
+0.04 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2016
9.250
9.263
9.066
9.092
153,250
-0.17(-1.85%)
Nov 29, 2016
9.210
9.303
9.196
9.263
129,505
+0.08(+0.86%)
Nov 28, 2016
9.210
9.237
9.118
9.184
119,697
+0.00(+0.00%)
Nov 25, 2016
9.118
9.224
9.092
9.184
52,448
+0.08(+0.87%)
Nov 23, 2016
9.105
9.105
9.105
0
-0.09(-1.00%)
Nov 22, 2016
9.066
9.250
9.066
9.197
161,384
+0.14(+1.60%)
Nov 21, 2016
9.013
9.121
9.013
9.053
209,163
+0.07(+0.73%)
Nov 18, 2016
8.908
9.000
8.895
8.987
190,919
+0.07(+0.74%)
Nov 17, 2016
8.974
9.053
8.881
8.921
129,287
-0.03(-0.29%)
Nov 16, 2016
8.881
9.039
8.881
8.947
202,079
+0.07(+0.74%)
Nov 15, 2016
8.934
8.974
8.776
8.881
148,908
-0.04(-0.44%)
Nov 14, 2016
8.987
9.039
8.895
8.921
148,064
-0.04(-0.44%)
Nov 11, 2016
8.816
9.039
8.816
8.960
301,131
+0.14(+1.64%)
Nov 10, 2016
8.934
8.960
8.710
8.816
241,326
-0.07(-0.74%)
Nov 09, 2016
8.710
8.908
8.710
8.881
218,955
+0.04(+0.45%)
Nov 08, 2016
8.776
8.921
8.776
8.842
124,619
-0.01(-0.15%)
Nov 07, 2016
8.881
8.960
8.842
8.855
230,494
+0.05(+0.60%)
Nov 04, 2016
8.776
8.881
8.750
8.803
162,402
+0.05(+0.60%)
Nov 03, 2016
8.697
8.816
8.684
8.750
176,415
+0.09(+1.06%)
Nov 02, 2016
8.618
8.710
8.579
8.658
386,526
+0.08(+0.92%)
Nov 01, 2016
9.039
9.079
8.539
8.579
431,197
-0.46(-5.09%)
Oct 31, 2016
9.079
9.079
8.974
9.039
128,352
+0.03(+0.29%)
Oct 28, 2016
9.039
9.105
8.974
9.013
110,552
-0.01(-0.15%)
Oct 27, 2016
9.158
9.197
9.013
9.026
184,082
-0.13(-1.44%)
Oct 26, 2016
9.263
9.351
9.138
9.158
238,761
-0.14(-1.56%)
Oct 25, 2016
9.263
9.329
9.171
9.303
167,896
+0.04(+0.43%)
Oct 24, 2016
9.131
9.276
9.131
9.263
88,271
+0.12(+1.29%)
Oct 21, 2016
9.026
9.178
9.026
9.145
75,182
+0.05(+0.58%)
Oct 20, 2016
9.066
9.118
9.053
9.092
73,439
+0.03(+0.29%)
Oct 19, 2016
9.053
9.145
9.039
9.066
86,133
+0.01(+0.15%)
Oct 18, 2016
8.987
9.105
8.947
9.053
139,041
+0.09(+1.03%)
Oct 17, 2016
9.026
9.079
8.947
8.960
117,890
-0.05(-0.58%)
Oct 14, 2016
9.092
9.118
9.000
9.013
96,841
-0.07(-0.72%)
Oct 13, 2016
9.013
9.145
9.013
9.079
84,521
+0.03(+0.29%)
Oct 12, 2016
8.960
9.145
8.960
9.053
87,822
+0.08(+0.88%)
Oct 11, 2016
8.974
9.066
8.934
8.974
116,107
-0.04(-0.44%)
Oct 10, 2016
8.908
9.066
8.908
9.013
121,253
+0.08(+0.88%)
Oct 07, 2016
8.947
8.980
8.842
8.934
127,638
+0.04(+0.44%)
Oct 06, 2016
8.974
9.000
8.829
8.895
176,983
-0.08(-0.88%)
Oct 05, 2016
9.171
9.197
8.974
8.974
174,873
-0.16(-1.73%)
Oct 04, 2016
9.342
9.362
9.092
9.131
252,421
-0.21(-2.25%)
Oct 03, 2016
9.408
9.487
9.316
9.342
280,072
-0.14(-1.53%)
Sep 30, 2016
9.410
9.512
9.404
9.487
283,966
+0.08(+0.82%)
Sep 29, 2016
9.461
9.500
9.333
9.410
122,151
-0.03(-0.27%)
Sep 28, 2016
9.436
9.525
9.346
9.436
159,784
+0.01(+0.14%)
Sep 27, 2016
9.410
9.512
9.410
9.423
416,418
-0.01(-0.14%)
Sep 26, 2016
9.525
9.589
9.436
9.436
127,724
-0.08(-0.81%)
Sep 23, 2016
9.512
9.602
9.500
9.512
98,274
-0.06(-0.67%)
Sep 22, 2016
9.500
9.602
9.500
9.576
162,808
+0.10(+1.08%)
Sep 21, 2016
9.474
9.501
9.359
9.474
145,262
+0.05(+0.54%)
Sep 20, 2016
9.474
9.512
9.397
9.423
87,013
+0.01(+0.14%)
Sep 19, 2016
9.269
9.461
9.269
9.410
112,359
+0.14(+1.52%)
Sep 16, 2016
9.372
9.372
9.218
9.269
299,376
-0.08(-0.82%)
Sep 15, 2016
9.346
9.387
9.282
9.346
113,101
+0.05(+0.55%)
Sep 14, 2016
9.269
9.359
9.218
9.295
101,267
+0.05(+0.55%)
Sep 13, 2016
9.346
9.384
9.237
9.244
139,299
-0.12(-1.23%)
Sep 12, 2016
9.269
9.410
9.167
9.359
204,120
+0.08(+0.83%)
Sep 09, 2016
9.653
9.691
9.269
9.282
176,385
-0.41(-4.22%)
Sep 08, 2016
9.679
9.730
9.640
9.691
128,851
+0.00(+0.00%)
Sep 07, 2016
9.627
9.717
9.602
9.691
180,711
+0.09(+0.93%)
Sep 06, 2016
9.461
9.653
9.436
9.602
225,747
+0.10(+1.08%)
Sep 02, 2016
9.436
9.500
9.500
9.500
176,608
+0.09(+0.95%)
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
.