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
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2018
9.214
9.243
8.946
8.946
425,381
-0.27(-2.90%)
Feb 27, 2018
9.466
9.526
9.214
9.214
152,296
-0.28(-2.97%)
Feb 26, 2018
9.436
9.496
9.368
9.496
187,011
+0.09(+0.95%)
Feb 23, 2018
9.347
9.459
9.332
9.407
154,772
+0.13(+1.44%)
Feb 22, 2018
9.258
9.273
149,613
-0.10(-1.11%)
Feb 21, 2018
9.303
9.645
9.303
9.377
260,505
+0.04(+0.48%)
Feb 20, 2018
9.496
9.570
9.303
9.332
284,182
-0.15(-1.57%)
Feb 16, 2018
9.481
9.481
9.481
0
+0.01(+0.16%)
Feb 15, 2018
9.332
9.526
9.288
9.466
279,387
+0.21(+2.25%)
Feb 14, 2018
9.154
9.273
9.154
9.258
270,823
+0.06(+0.65%)
Feb 13, 2018
9.154
9.288
9.065
9.199
236,268
+0.01(+0.16%)
Feb 12, 2018
9.124
9.199
9.020
9.184
221,835
+0.07(+0.82%)
Feb 09, 2018
9.124
9.191
8.961
9.110
342,690
+0.01(+0.16%)
Feb 08, 2018
9.184
9.273
9.080
9.095
248,287
-0.07(-0.81%)
Feb 07, 2018
9.243
9.332
9.154
9.169
250,450
-0.07(-0.80%)
Feb 06, 2018
9.035
9.332
8.961
9.243
428,750
+0.01(+0.16%)
Feb 05, 2018
9.436
9.465
8.976
9.228
447,865
-0.25(-2.66%)
Feb 02, 2018
9.585
9.600
9.436
9.481
299,424
-0.12(-1.24%)
Feb 01, 2018
9.659
9.763
9.585
9.600
239,461
-0.06(-0.62%)
Jan 31, 2018
9.867
9.907
9.570
9.659
524,863
-0.13(-1.37%)
Jan 30, 2018
9.689
9.741
9.659
9.793
236,455
+0.04(+0.46%)
Jan 29, 2018
9.986
9.986
9.676
9.749
490,164
-0.25(-2.53%)
Jan 26, 2018
10.16
10.21
9.994
10.00
344,122
-0.19(-1.90%)
Jan 25, 2018
10.28
10.34
10.16
10.19
274,349
-0.10(-1.01%)
Jan 24, 2018
10.33
10.37
10.28
10.30
138,781
-0.01(-0.14%)
Jan 23, 2018
10.25
10.34
10.25
10.31
146,530
+0.06(+0.58%)
Jan 22, 2018
10.28
10.34
10.25
10.25
193,965
-0.04(-0.43%)
Jan 19, 2018
10.22
10.33
10.22
10.30
199,877
+0.07(+0.73%)
Jan 18, 2018
10.36
10.36
10.22
10.22
160,202
-0.15(-1.43%)
Jan 17, 2018
10.30
10.42
10.30
10.37
178,537
+0.10(+1.01%)
Jan 16, 2018
10.40
10.45
10.25
10.27
219,125
-0.10(-1.00%)
Jan 12, 2018
10.37
10.37
10.37
0
-0.04(-0.43%)
Jan 11, 2018
10.25
10.45
10.25
10.42
322,500
+0.12(+1.15%)
Jan 10, 2018
10.31
10.30
298,614
+0.04(+0.43%)
Jan 09, 2018
10.31
10.34
10.22
10.25
168,178
-0.07(-0.72%)
Jan 08, 2018
10.27
10.34
10.22
10.33
253,627
+0.04(+0.43%)
Jan 05, 2018
10.30
10.33
10.24
10.28
159,960
-0.01(-0.14%)
Jan 04, 2018
10.24
10.34
10.24
10.30
224,940
+0.06(+0.58%)
Jan 03, 2018
10.39
10.43
10.21
10.24
259,866
-0.10(-1.01%)
Jan 02, 2018
10.40
10.43
10.28
10.34
355,113
-0.07(-0.71%)
Dec 29, 2017
10.42
10.42
10.42
0
-0.13(-1.27%)
Dec 28, 2017
10.46
10.58
10.40
10.55
268,615
+0.13(+1.28%)
Dec 27, 2017
10.43
10.50
10.39
10.42
269,825
+0.01(+0.14%)
Dec 26, 2017
10.36
10.43
10.36
10.40
234,829
+0.06(+0.56%)
Dec 22, 2017
10.36
10.42
10.33
10.34
295,873
+0.00(+0.00%)
Dec 21, 2017
10.34
10.40
10.33
10.34
302,282
+0.06(+0.56%)
Dec 20, 2017
10.26
10.36
10.23
10.29
231,611
+0.06(+0.57%)
Dec 19, 2017
10.48
10.48
10.23
10.23
538,562
-0.22(-2.08%)
Dec 18, 2017
10.52
10.63
10.45
10.45
487,671
-0.07(-0.69%)
Dec 15, 2017
10.42
10.61
10.42
10.52
2,919,916
+0.12(+1.11%)
Dec 14, 2017
10.48
10.51
10.40
10.40
507,833
-0.03(-0.28%)
Dec 13, 2017
10.39
10.50
10.39
10.43
399,948
+0.03(+0.28%)
Dec 12, 2017
10.40
10.52
10.39
10.40
204,859
+0.03(+0.28%)
Dec 11, 2017
10.39
10.55
10.37
10.37
362,337
+0.01(+0.14%)
Dec 08, 2017
10.34
10.40
10.27
10.36
154,680
+0.00(+0.00%)
Dec 07, 2017
10.37
10.43
10.33
230,158
+0.00(+0.00%)
Dec 06, 2017
10.40
10.43
10.33
10.37
385,382
+0.01(+0.14%)
Dec 05, 2017
10.42
10.43
10.33
10.36
251,466
-0.04(-0.42%)
Dec 04, 2017
10.39
10.49
10.39
10.40
222,869
+0.03(+0.28%)
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
.