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
)
11.86
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2013
7.341
7.397
7.397
7.397
379,300
+0.05(+0.63%)
Dec 30, 2013
7.462
7.498
7.332
7.351
632,793
-0.12(-1.61%)
Dec 27, 2013
7.535
7.591
7.406
7.471
423,806
-0.05(-0.62%)
Dec 26, 2013
7.553
7.624
7.517
7.517
553,137
-0.04(-0.47%)
Dec 24, 2013
7.544
7.580
7.499
7.553
236,804
+0.04(+0.48%)
Dec 23, 2013
7.499
7.562
7.481
7.517
514,037
+0.05(+0.72%)
Dec 20, 2013
7.356
7.466
7.347
7.463
662,442
+0.14(+1.96%)
Dec 19, 2013
7.392
7.401
7.298
7.320
361,929
-0.12(-1.56%)
Dec 18, 2013
7.284
7.472
7.284
7.436
396,272
+0.13(+1.71%)
Dec 17, 2013
7.249
7.338
7.231
7.311
231,669
+0.08(+1.11%)
Dec 16, 2013
7.186
7.249
7.177
7.231
417,582
+0.05(+0.75%)
Dec 13, 2013
7.150
7.195
7.141
7.177
390,744
+0.04(+0.50%)
Dec 12, 2013
7.159
7.204
7.078
7.141
445,148
-0.04(-0.50%)
Dec 11, 2013
7.275
7.293
7.150
7.177
481,045
-0.06(-0.87%)
Dec 10, 2013
7.213
7.284
7.206
7.240
490,513
+0.04(+0.62%)
Dec 09, 2013
7.159
7.231
7.159
7.195
461,268
+0.02(+0.25%)
Dec 06, 2013
7.266
7.293
7.150
7.177
618,602
-0.04(-0.62%)
Dec 05, 2013
7.320
7.329
7.222
7.222
267,922
-0.13(-1.82%)
Dec 04, 2013
7.329
7.387
7.302
7.356
302,853
+0.01(+0.12%)
Dec 03, 2013
7.293
7.365
7.293
7.347
320,037
+0.03(+0.37%)
Dec 02, 2013
7.490
7.499
7.302
7.320
452,793
-0.19(-2.50%)
Nov 29, 2013
7.517
7.535
7.481
7.508
128,729
+0.00(+0.00%)
Nov 27, 2013
7.481
7.508
7.427
7.508
239,231
+0.06(+0.84%)
Nov 26, 2013
7.517
7.544
7.445
7.445
358,501
-0.04(-0.60%)
Nov 25, 2013
7.427
7.517
7.427
7.490
248,843
+0.04(+0.60%)
Nov 22, 2013
7.490
7.508
7.419
7.445
217,889
-0.03(-0.36%)
Nov 21, 2013
7.445
7.517
7.383
7.472
284,662
+0.05(+0.72%)
Nov 20, 2013
7.436
7.481
7.392
7.419
308,492
-0.01(-0.12%)
Nov 19, 2013
7.481
7.499
7.410
7.427
357,492
-0.08(-1.07%)
Nov 18, 2013
7.499
7.544
7.481
7.508
263,945
-0.01(-0.12%)
Nov 15, 2013
7.481
7.562
7.481
7.517
217,517
+0.04(+0.48%)
Nov 14, 2013
7.419
7.553
7.392
7.481
534,327
+0.08(+1.09%)
Nov 13, 2013
7.293
7.410
7.293
7.401
321,226
+0.10(+1.35%)
Nov 12, 2013
7.302
7.338
7.275
7.302
406,670
+0.01(+0.12%)
Nov 11, 2013
7.284
7.338
7.275
7.293
406,636
-0.05(-0.73%)
Nov 08, 2013
7.401
7.401
7.293
7.347
434,314
-0.12(-1.56%)
Nov 07, 2013
7.311
7.481
7.293
7.463
541,639
+0.13(+1.83%)
Nov 06, 2013
7.168
7.329
7.168
7.329
598,295
+0.17(+2.38%)
Nov 05, 2013
7.392
7.463
7.141
7.159
1,178,240
-0.44(-5.77%)
Nov 04, 2013
7.687
7.709
7.553
7.598
672,987
-0.10(-1.28%)
Nov 01, 2013
7.714
7.776
7.660
7.696
399,522
-0.04(-0.46%)
Oct 31, 2013
7.830
7.866
7.723
7.732
319,321
-0.05(-0.69%)
Oct 30, 2013
7.830
7.884
7.785
7.785
238,953
-0.06(-0.80%)
Oct 29, 2013
7.920
7.920
7.821
7.848
401,689
-0.13(-1.57%)
Oct 28, 2013
7.982
8.000
7.911
7.973
270,328
+0.00(+0.00%)
Oct 25, 2013
7.973
8.000
7.920
7.973
168,126
+0.03(+0.34%)
Oct 24, 2013
7.947
7.964
7.885
7.947
180,240
+0.01(+0.11%)
Oct 23, 2013
7.848
7.964
7.848
7.938
300,771
+0.05(+0.68%)
Oct 22, 2013
7.803
7.920
7.785
7.884
324,161
+0.08(+1.03%)
Oct 21, 2013
7.839
7.857
7.785
7.803
205,409
-0.03(-0.34%)
Oct 18, 2013
7.776
7.839
7.696
7.830
442,900
+0.13(+1.63%)
Oct 17, 2013
7.526
7.705
7.526
7.705
312,625
+0.18(+2.38%)
Oct 16, 2013
7.392
7.535
7.365
7.526
371,330
+0.14(+1.94%)
Oct 15, 2013
7.508
7.508
7.347
7.383
325,703
-0.13(-1.67%)
Oct 14, 2013
7.499
7.517
7.436
7.508
310,346
+0.00(+0.00%)
Oct 11, 2013
7.427
7.508
7.419
7.508
234,194
+0.08(+1.08%)
Oct 10, 2013
7.436
7.463
7.392
7.427
301,215
+0.04(+0.48%)
Oct 09, 2013
7.392
7.472
7.383
7.392
295,947
-0.01(-0.12%)
Oct 08, 2013
7.481
7.499
7.401
7.401
431,651
-0.09(-1.19%)
Oct 07, 2013
7.454
7.544
7.427
7.490
419,342
+0.01(+0.12%)
Oct 04, 2013
7.606
7.630
7.463
7.481
472,184
-0.14(-1.88%)
Oct 03, 2013
7.687
7.750
7.598
7.624
722,148
-0.09(-1.16%)
Oct 02, 2013
7.740
7.809
7.670
7.714
897,998
-0.03(-0.45%)
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
.