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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2014
8.760
8.584
8.584
8.584
360,525
-0.16(-1.79%)
Dec 30, 2014
8.781
8.802
8.719
8.740
222,154
-0.03(-0.36%)
Dec 29, 2014
8.688
8.802
8.677
8.771
313,531
+0.14(+1.57%)
Dec 26, 2014
8.646
8.676
8.585
8.636
283,991
+0.02(+0.23%)
Dec 24, 2014
8.636
8.615
8.615
8.615
260,295
-0.03(-0.35%)
Dec 23, 2014
8.686
8.696
8.620
8.646
253,788
-0.02(-0.23%)
Dec 22, 2014
8.636
8.681
8.595
8.666
346,131
+0.05(+0.59%)
Dec 19, 2014
8.524
8.726
8.524
8.615
906,790
+0.08(+0.95%)
Dec 18, 2014
8.585
8.585
8.504
8.535
473,155
+0.01(+0.12%)
Dec 17, 2014
8.413
8.535
8.403
8.524
379,683
+0.10(+1.20%)
Dec 16, 2014
8.423
8.494
8.403
8.423
271,915
+0.01(+0.12%)
Dec 15, 2014
8.555
8.555
8.393
8.413
285,010
-0.10(-1.19%)
Dec 12, 2014
8.545
8.585
8.514
8.514
180,277
-0.08(-0.94%)
Dec 11, 2014
8.535
8.656
8.454
8.595
276,287
+0.09(+1.07%)
Dec 10, 2014
8.585
8.608
8.504
8.504
208,371
-0.08(-0.94%)
Dec 09, 2014
8.383
8.595
8.383
8.585
282,010
+0.16(+1.92%)
Dec 08, 2014
8.585
8.595
8.393
8.423
305,793
-0.15(-1.77%)
Dec 05, 2014
8.625
8.637
8.555
8.575
231,663
-0.08(-0.93%)
Dec 04, 2014
8.676
8.716
8.656
8.656
216,472
-0.04(-0.46%)
Dec 03, 2014
8.686
8.737
8.656
8.696
132,703
+0.02(+0.23%)
Dec 02, 2014
8.595
8.706
8.575
8.676
186,996
+0.10(+1.18%)
Dec 01, 2014
8.706
8.716
8.565
8.575
166,530
-0.11(-1.28%)
Nov 28, 2014
8.716
8.757
8.676
8.686
134,576
-0.01(-0.12%)
Nov 26, 2014
8.625
8.696
8.696
8.696
181,979
+0.09(+1.06%)
Nov 25, 2014
8.585
8.615
8.565
8.605
143,095
+0.04(+0.47%)
Nov 24, 2014
8.535
8.575
8.535
8.565
170,902
+0.02(+0.24%)
Nov 21, 2014
8.615
8.646
8.524
8.545
211,936
-0.02(-0.24%)
Nov 20, 2014
8.545
8.585
8.524
8.565
109,866
+0.03(+0.36%)
Nov 19, 2014
8.585
8.585
8.524
8.535
113,761
-0.06(-0.71%)
Nov 18, 2014
8.575
8.636
8.555
8.595
188,060
+0.05(+0.59%)
Nov 17, 2014
8.555
8.605
8.514
8.545
178,973
-0.01(-0.12%)
Nov 14, 2014
8.524
8.575
8.524
8.555
182,920
+0.02(+0.24%)
Nov 13, 2014
8.585
8.636
8.535
8.535
115,825
-0.05(-0.59%)
Nov 12, 2014
8.545
8.595
8.514
8.585
227,887
+0.03(+0.35%)
Nov 11, 2014
8.555
8.585
8.524
8.555
171,280
-0.03(-0.35%)
Nov 10, 2014
8.545
8.585
8.524
8.585
128,155
+0.03(+0.35%)
Nov 07, 2014
8.535
8.575
8.494
8.555
201,748
+0.03(+0.36%)
Nov 06, 2014
8.565
8.575
8.494
8.524
177,314
-0.03(-0.35%)
Nov 05, 2014
8.535
8.585
8.504
8.555
311,917
+0.03(+0.36%)
Nov 04, 2014
8.464
8.524
8.464
8.524
222,057
+0.05(+0.60%)
Nov 03, 2014
8.494
8.535
8.444
8.474
292,900
-0.03(-0.36%)
Oct 31, 2014
8.555
8.575
8.444
8.504
350,197
+0.00(+0.00%)
Oct 30, 2014
8.434
8.504
8.393
8.504
220,051
+0.09(+1.08%)
Oct 29, 2014
8.514
8.524
8.358
8.413
268,003
-0.11(-1.30%)
Oct 28, 2014
8.423
8.524
8.403
8.524
303,713
+0.12(+1.44%)
Oct 27, 2014
8.373
8.413
8.383
8.403
126,163
+0.02(+0.24%)
Oct 24, 2014
8.353
8.393
8.333
8.383
136,810
+0.01(+0.12%)
Oct 23, 2014
8.434
8.434
8.353
8.373
410,520
-0.05(-0.60%)
Oct 22, 2014
8.444
8.474
8.403
8.423
189,676
-0.02(-0.24%)
Oct 21, 2014
8.423
8.464
8.373
8.444
160,327
+0.02(+0.24%)
Oct 20, 2014
8.363
8.423
8.353
8.423
143,250
+0.06(+0.72%)
Oct 17, 2014
8.444
8.464
8.343
8.363
284,314
-0.03(-0.36%)
Oct 16, 2014
8.353
8.464
8.333
8.393
397,887
-0.02(-0.24%)
Oct 15, 2014
8.312
8.474
8.282
8.413
673,306
+0.10(+1.22%)
Oct 14, 2014
8.302
8.362
8.272
8.312
234,282
+0.04(+0.49%)
Oct 13, 2014
8.161
8.353
8.161
8.272
301,343
+0.11(+1.36%)
Oct 10, 2014
8.110
8.242
8.090
8.161
244,693
+0.00(+0.00%)
Oct 09, 2014
8.201
8.302
8.151
8.161
286,398
-0.05(-0.62%)
Oct 08, 2014
8.019
8.221
8.009
8.211
379,658
+0.19(+2.39%)
Oct 07, 2014
7.979
8.080
7.979
8.019
282,771
+0.03(+0.38%)
Oct 06, 2014
7.979
8.040
7.979
7.989
295,107
+0.00(+0.00%)
Oct 03, 2014
8.050
8.050
7.979
7.989
338,373
-0.03(-0.38%)
Oct 02, 2014
8.040
8.100
7.979
8.019
302,768
-0.04(-0.50%)
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
.