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 (%)
Feb 28, 2014
7.831
7.915
7.831
7.905
618,970
+0.06(+0.83%)
Feb 27, 2014
7.804
7.841
7.767
7.841
390,240
+0.03(+0.35%)
Feb 26, 2014
7.776
7.841
7.776
7.813
333,066
+0.06(+0.84%)
Feb 25, 2014
7.804
7.850
7.748
7.748
225,432
-0.03(-0.36%)
Feb 24, 2014
7.767
7.841
7.757
7.776
285,491
+0.02(+0.24%)
Feb 21, 2014
7.767
7.767
7.730
7.757
335,171
+0.00(+0.00%)
Feb 20, 2014
7.748
7.813
7.730
7.757
425,193
+0.04(+0.48%)
Feb 19, 2014
7.952
8.062
7.720
7.720
1,017,817
-0.23(-2.91%)
Feb 18, 2014
7.785
7.952
7.767
7.952
544,745
+0.16(+2.02%)
Feb 14, 2014
7.813
7.794
7.794
7.794
367,619
-0.03(-0.35%)
Feb 13, 2014
7.517
7.822
7.517
7.822
621,444
+0.30(+3.93%)
Feb 12, 2014
7.554
7.591
7.498
7.526
560,976
+0.00(+0.00%)
Feb 11, 2014
7.498
7.545
7.452
7.526
349,267
+0.08(+1.12%)
Feb 10, 2014
7.388
7.462
7.351
7.443
456,701
+0.08(+1.13%)
Feb 07, 2014
7.406
7.480
7.341
7.360
647,749
-0.03(-0.38%)
Feb 06, 2014
7.388
7.443
7.351
7.388
469,334
+0.00(+0.00%)
Feb 05, 2014
7.397
7.471
7.378
7.388
356,570
+0.00(+0.00%)
Feb 04, 2014
7.443
7.452
7.388
7.388
341,600
-0.05(-0.62%)
Feb 03, 2014
7.480
7.517
7.425
7.434
427,419
-0.02(-0.25%)
Jan 31, 2014
7.434
7.508
7.434
7.452
653,467
+0.00(+0.00%)
Jan 30, 2014
7.425
7.508
7.415
7.452
284,022
+0.05(+0.62%)
Jan 29, 2014
7.425
7.452
7.378
7.406
265,551
-0.05(-0.62%)
Jan 28, 2014
7.443
7.480
7.378
7.452
291,356
+0.05(+0.62%)
Jan 27, 2014
7.526
7.554
7.378
7.406
391,039
-0.12(-1.60%)
Jan 24, 2014
7.489
7.572
7.489
7.526
378,460
-0.03(-0.37%)
Jan 23, 2014
7.462
7.572
7.462
7.554
529,217
+0.08(+1.11%)
Jan 22, 2014
7.443
7.480
7.425
7.471
232,136
+0.01(+0.12%)
Jan 21, 2014
7.388
7.471
7.369
7.462
342,309
+0.08(+1.13%)
Jan 17, 2014
7.406
7.378
7.378
7.378
268,441
-0.02(-0.25%)
Jan 16, 2014
7.425
7.480
7.388
7.397
258,204
-0.06(-0.74%)
Jan 15, 2014
7.489
7.489
7.434
7.452
308,329
-0.04(-0.49%)
Jan 14, 2014
7.591
7.619
7.471
7.489
393,223
-0.09(-1.22%)
Jan 13, 2014
7.591
7.619
7.554
7.582
364,555
+0.00(+0.00%)
Jan 10, 2014
7.582
7.628
7.563
7.582
263,275
+0.04(+0.49%)
Jan 09, 2014
7.526
7.563
7.448
7.545
440,375
+0.02(+0.25%)
Jan 08, 2014
7.508
7.526
7.452
7.526
452,728
+0.02(+0.25%)
Jan 07, 2014
7.489
7.522
7.443
7.508
302,263
+0.05(+0.62%)
Jan 06, 2014
7.425
7.526
7.397
7.462
409,397
+0.06(+0.75%)
Jan 03, 2014
7.341
7.415
7.341
7.406
296,254
+0.06(+0.75%)
Jan 02, 2014
7.351
7.397
7.286
7.351
533,626
-0.05(-0.63%)
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%)
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
.