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, 2019
10.37
10.40
10.32
10.37
239,967
-0.02(-0.16%)
Feb 27, 2019
10.35
10.45
10.30
10.39
531,294
+0.00(+0.00%)
Feb 26, 2019
10.37
10.39
10.32
10.39
364,638
+0.02(+0.16%)
Feb 25, 2019
10.34
10.40
10.34
10.37
556,103
+0.05(+0.49%)
Feb 22, 2019
10.27
10.35
10.27
10.32
260,423
+0.05(+0.50%)
Feb 21, 2019
10.25
10.28
10.22
10.27
265,961
+0.02(+0.16%)
Feb 20, 2019
10.28
10.28
10.22
10.25
276,791
-0.05(-0.49%)
Feb 19, 2019
10.32
10.35
10.27
10.30
377,360
-0.02(-0.16%)
Feb 15, 2019
10.35
10.37
10.28
10.32
380,193
-0.02(-0.16%)
Feb 14, 2019
10.32
10.35
10.28
10.34
298,131
+0.00(+0.00%)
Feb 13, 2019
10.37
10.39
10.28
10.34
422,420
-0.02(-0.16%)
Feb 12, 2019
10.39
10.40
10.35
10.35
515,887
-0.05(-0.49%)
Feb 11, 2019
10.29
10.40
10.29
10.40
588,669
+0.13(+1.31%)
Feb 08, 2019
10.35
10.44
10.27
10.27
778,689
-0.15(-1.45%)
Feb 07, 2019
10.47
10.47
10.29
10.42
922,245
-0.12(-1.12%)
Feb 06, 2019
10.45
10.54
10.42
10.54
456,418
+0.08(+0.81%)
Feb 05, 2019
10.42
10.47
10.42
10.45
382,170
+0.03(+0.32%)
Feb 04, 2019
10.30
10.44
10.30
10.42
588,249
+0.13(+1.31%)
Feb 01, 2019
10.22
10.30
10.19
10.29
1,284,469
+0.15(+1.50%)
Jan 31, 2019
10.17
10.18
10.08
10.13
972,810
+0.03(+0.33%)
Jan 30, 2019
10.10
10.23
10.08
10.10
1,324,864
+0.05(+0.50%)
Jan 29, 2019
10.08
10.22
10.05
10.05
3,407,801
-0.30(-2.93%)
Jan 28, 2019
10.42
10.44
10.34
10.35
471,886
-0.10(-0.97%)
Jan 25, 2019
10.45
10.54
10.42
10.45
193,721
+0.00(+0.00%)
Jan 24, 2019
10.42
10.47
10.37
10.45
353,434
+0.02(+0.16%)
Jan 23, 2019
10.42
10.45
10.37
10.44
238,227
+0.03(+0.32%)
Jan 22, 2019
10.40
10.42
10.30
10.40
216,088
-0.02(-0.16%)
Jan 18, 2019
10.45
10.50
10.37
10.42
197,583
-0.03(-0.32%)
Jan 17, 2019
10.47
10.52
10.38
10.45
308,072
+0.02(+0.16%)
Jan 16, 2019
10.40
10.44
10.37
10.44
331,892
+0.07(+0.64%)
Jan 15, 2019
10.44
10.44
10.34
10.37
175,449
-0.05(-0.48%)
Jan 14, 2019
10.40
10.53
10.39
10.42
337,087
+0.02(+0.16%)
Jan 11, 2019
10.45
10.47
10.37
10.40
245,920
-0.03(-0.32%)
Jan 10, 2019
10.34
10.47
10.30
10.44
322,885
+0.10(+0.97%)
Jan 09, 2019
10.30
10.35
10.20
10.34
259,071
+0.07(+0.65%)
Jan 08, 2019
10.27
10.32
10.19
10.27
303,367
+0.02(+0.16%)
Jan 07, 2019
10.10
10.32
10.03
10.25
316,633
+0.18(+1.82%)
Jan 04, 2019
9.937
10.09
9.887
10.07
240,701
+0.18(+1.85%)
Jan 03, 2019
9.703
9.920
9.703
9.887
243,029
+0.15(+1.54%)
Jan 02, 2019
9.520
9.770
9.420
9.736
349,990
+0.20(+2.10%)
Dec 31, 2018
9.736
9.761
9.486
9.536
461,910
-0.17(-1.72%)
Dec 28, 2018
9.536
9.753
9.536
9.703
512,353
+0.22(+2.28%)
Dec 27, 2018
9.470
9.503
9.260
9.486
617,389
+0.02(+0.17%)
Dec 26, 2018
9.163
9.486
9.147
9.470
510,740
+0.39(+4.27%)
Dec 24, 2018
9.099
9.196
8.993
9.082
497,251
+0.00(+0.00%)
Dec 21, 2018
9.212
9.389
9.050
9.082
1,217,883
-0.15(-1.58%)
Dec 20, 2018
9.503
9.503
9.099
9.228
509,189
-0.29(-3.06%)
Dec 19, 2018
9.648
9.697
9.503
9.519
354,488
-0.10(-1.01%)
Dec 18, 2018
9.632
9.733
9.567
9.616
388,966
+0.05(+0.51%)
Dec 17, 2018
9.939
9.987
9.551
9.567
492,393
-0.37(-3.74%)
Dec 14, 2018
9.907
10.02
9.890
9.939
264,157
+0.02(+0.16%)
Dec 13, 2018
10.02
10.02
9.874
9.923
241,948
-0.10(-0.97%)
Dec 12, 2018
10.08
10.15
9.971
10.02
347,263
-0.03(-0.32%)
Dec 11, 2018
9.648
10.13
9.648
10.05
691,046
+0.45(+4.71%)
Dec 10, 2018
9.729
9.745
9.583
9.600
201,530
-0.11(-1.16%)
Dec 07, 2018
9.680
9.745
9.640
9.713
358,088
+0.02(+0.17%)
Dec 06, 2018
9.616
9.729
9.583
9.697
354,084
+0.05(+0.50%)
Dec 04, 2018
9.745
9.802
9.632
9.648
273,315
-0.11(-1.16%)
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
.