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 27, 2015
8.646
8.719
8.636
8.677
120,754
+0.00(+0.00%)
Feb 26, 2015
8.615
8.740
8.584
8.677
210,592
+0.05(+0.60%)
Feb 25, 2015
8.615
8.688
8.615
8.625
163,221
+0.01(+0.12%)
Feb 24, 2015
8.584
8.636
8.542
8.615
175,522
-0.01(-0.12%)
Feb 23, 2015
8.625
8.636
8.563
8.625
200,984
+0.00(+0.00%)
Feb 20, 2015
8.636
8.656
8.584
8.625
221,951
-0.01(-0.12%)
Feb 19, 2015
8.708
8.748
8.636
8.636
189,734
-0.07(-0.84%)
Feb 18, 2015
8.625
8.771
8.552
8.708
280,089
+0.04(+0.48%)
Feb 17, 2015
8.646
8.740
8.646
8.667
156,536
-0.01(-0.12%)
Feb 13, 2015
8.688
8.677
8.677
8.677
194,631
+0.01(+0.12%)
Feb 12, 2015
8.625
8.688
8.584
8.667
285,977
+0.08(+0.97%)
Feb 11, 2015
8.490
8.594
8.396
8.584
364,585
+0.07(+0.86%)
Feb 10, 2015
8.584
8.594
8.459
8.511
336,366
-0.07(-0.85%)
Feb 09, 2015
8.604
8.646
8.584
8.584
191,485
-0.01(-0.12%)
Feb 06, 2015
8.740
8.740
8.584
8.594
325,346
-0.17(-1.90%)
Feb 05, 2015
8.667
8.763
8.636
8.760
195,835
+0.09(+1.08%)
Feb 04, 2015
8.708
8.729
8.636
8.667
168,511
-0.06(-0.72%)
Feb 03, 2015
8.625
8.771
8.594
8.729
208,536
+0.10(+1.21%)
Feb 02, 2015
8.740
8.740
8.584
8.625
226,530
-0.08(-0.96%)
Jan 30, 2015
8.740
8.781
8.677
8.708
278,886
-0.03(-0.36%)
Jan 29, 2015
8.667
8.760
8.604
8.740
263,048
+0.02(+0.24%)
Jan 28, 2015
8.812
8.823
8.719
8.719
267,897
-0.05(-0.59%)
Jan 27, 2015
8.792
8.833
8.771
8.771
153,714
-0.04(-0.47%)
Jan 26, 2015
8.740
8.823
8.708
8.812
92,986
+0.06(+0.71%)
Jan 23, 2015
8.823
8.833
8.719
8.750
199,712
-0.06(-0.71%)
Jan 22, 2015
8.740
8.812
8.688
8.812
305,053
+0.09(+1.07%)
Jan 21, 2015
8.771
8.792
8.719
8.719
194,370
-0.05(-0.59%)
Jan 20, 2015
8.864
8.864
8.750
8.771
307,283
-0.07(-0.82%)
Jan 16, 2015
8.760
8.844
8.760
8.844
197,596
+0.05(+0.59%)
Jan 15, 2015
8.729
8.812
8.688
8.792
256,894
+0.06(+0.72%)
Jan 14, 2015
8.688
8.760
8.688
8.729
145,376
-0.02(-0.24%)
Jan 13, 2015
8.823
8.844
8.698
8.750
178,194
-0.06(-0.71%)
Jan 12, 2015
8.771
8.812
8.698
8.812
141,449
+0.03(+0.36%)
Jan 09, 2015
8.833
8.844
8.760
8.781
111,498
-0.06(-0.71%)
Jan 08, 2015
8.896
8.906
8.802
8.844
177,663
-0.04(-0.47%)
Jan 07, 2015
8.792
8.885
8.760
8.885
241,758
+0.12(+1.43%)
Jan 06, 2015
8.792
8.854
8.750
8.760
229,563
-0.01(-0.12%)
Jan 05, 2015
8.667
8.802
8.667
8.771
216,243
+0.04(+0.48%)
Jan 02, 2015
8.604
8.740
8.568
8.729
199,211
+0.15(+1.70%)
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%)
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
.