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 (%)
Mar 30, 2012
6.988
7.002
6.966
6.988
767,811
+0.02(+0.32%)
Mar 29, 2012
6.900
6.980
6.878
6.966
386,318
+0.06(+0.85%)
Mar 28, 2012
6.907
6.922
6.878
6.907
479,444
+0.00(+0.00%)
Mar 27, 2012
7.002
7.024
6.907
6.907
615,737
-0.10(-1.46%)
Mar 26, 2012
7.002
7.046
6.973
7.010
675,258
+0.04(+0.63%)
Mar 23, 2012
6.936
6.966
6.914
6.966
424,995
+0.05(+0.74%)
Mar 22, 2012
6.922
6.951
6.900
6.914
364,255
-0.04(-0.63%)
Mar 21, 2012
7.010
7.010
6.929
6.958
445,733
-0.02(-0.31%)
Mar 20, 2012
6.980
7.017
6.922
6.980
732,285
+0.06(+0.85%)
Mar 19, 2012
6.805
6.951
6.797
6.922
972,627
+0.15(+2.27%)
Mar 16, 2012
6.805
6.827
6.761
6.768
856,316
-0.02(-0.32%)
Mar 15, 2012
6.753
6.797
6.732
6.790
469,960
+0.06(+0.87%)
Mar 14, 2012
6.856
6.856
6.732
6.732
740,793
-0.12(-1.81%)
Mar 13, 2012
6.827
6.856
6.819
6.856
556,616
+0.04(+0.64%)
Mar 12, 2012
6.827
6.841
6.797
6.812
601,991
-0.01(-0.21%)
Mar 09, 2012
6.827
6.841
6.783
6.827
485,051
+0.01(+0.11%)
Mar 08, 2012
6.885
6.893
6.783
6.819
629,705
-0.06(-0.85%)
Mar 07, 2012
6.827
6.878
6.805
6.878
633,630
+0.08(+1.18%)
Mar 06, 2012
6.893
6.907
6.783
6.797
695,213
-0.12(-1.69%)
Mar 05, 2012
6.834
6.936
6.827
6.914
542,000
+0.08(+1.18%)
Mar 02, 2012
6.929
6.951
6.819
6.834
795,723
-0.10(-1.37%)
Mar 01, 2012
6.973
6.999
6.900
6.929
580,994
-0.03(-0.42%)
Feb 29, 2012
7.024
7.053
6.944
6.958
2,257,636
-0.07(-1.04%)
Feb 28, 2012
6.988
7.053
6.936
7.032
1,147,607
+0.05(+0.73%)
Feb 27, 2012
6.893
7.010
6.878
6.980
939,520
+0.09(+1.27%)
Feb 24, 2012
6.841
6.907
6.819
6.893
656,668
+0.05(+0.75%)
Feb 23, 2012
6.761
6.841
6.732
6.841
705,114
+0.09(+1.30%)
Feb 22, 2012
6.775
6.775
6.702
6.753
1,291,849
+0.05(+0.76%)
Feb 21, 2012
6.710
6.732
6.695
6.702
984,992
+0.01(+0.11%)
Feb 17, 2012
6.695
6.710
6.688
6.695
685,678
+0.00(+0.00%)
Feb 16, 2012
6.695
6.702
6.673
6.695
744,065
+0.00(+0.00%)
Feb 15, 2012
6.702
6.732
6.673
6.695
635,680
+0.01(+0.11%)
Feb 14, 2012
6.702
6.710
6.673
6.688
556,596
-0.01(-0.11%)
Feb 13, 2012
6.695
6.732
6.673
6.695
969,254
+0.04(+0.55%)
Feb 10, 2012
6.629
6.666
6.614
6.658
519,113
+0.01(+0.11%)
Feb 09, 2012
6.695
6.710
6.651
6.651
484,222
-0.01(-0.22%)
Feb 08, 2012
6.695
6.717
6.658
6.666
559,946
-0.02(-0.33%)
Feb 07, 2012
6.710
6.717
6.680
6.688
901,359
-0.01(-0.22%)
Feb 06, 2012
6.732
6.746
6.695
6.702
476,898
-0.02(-0.33%)
Feb 03, 2012
6.812
6.819
6.717
6.724
682,339
-0.07(-0.97%)
Feb 02, 2012
6.805
6.819
6.746
6.790
819,258
-0.01(-0.11%)
Feb 01, 2012
6.805
6.827
6.768
6.797
1,073,719
+0.02(+0.32%)
Jan 31, 2012
6.732
6.797
6.695
6.775
1,047,134
+0.07(+0.98%)
Jan 30, 2012
6.658
6.724
6.658
6.710
2,357,174
+0.03(+0.44%)
Jan 27, 2012
6.651
6.702
6.636
6.680
7,149,807
-0.26(-3.79%)
Jan 26, 2012
6.922
7.024
6.914
6.944
348,152
+0.05(+0.74%)
Jan 25, 2012
6.885
6.907
6.856
6.893
254,704
+0.01(+0.21%)
Jan 24, 2012
6.849
6.893
6.841
6.878
309,359
+0.00(+0.00%)
Jan 23, 2012
6.871
6.922
6.871
6.878
202,409
+0.00(+0.00%)
Jan 20, 2012
6.863
6.878
6.841
6.878
288,387
+0.02(+0.32%)
Jan 19, 2012
6.856
6.893
6.790
6.856
322,487
+0.02(+0.32%)
Jan 18, 2012
6.790
6.834
6.768
6.834
196,601
+0.07(+0.97%)
Jan 17, 2012
6.753
6.805
6.746
6.768
228,268
+0.04(+0.65%)
Jan 13, 2012
6.724
6.753
6.695
6.724
180,590
+0.00(+0.00%)
Jan 12, 2012
6.753
6.768
6.724
6.724
189,211
-0.02(-0.33%)
Jan 11, 2012
6.775
6.783
6.724
6.746
262,310
-0.04(-0.54%)
Jan 10, 2012
6.797
6.819
6.753
6.783
207,798
+0.03(+0.43%)
Jan 09, 2012
6.790
6.819
6.753
6.753
336,455
-0.01(-0.11%)
Jan 06, 2012
6.666
6.790
6.651
6.761
239,483
+0.10(+1.54%)
Jan 05, 2012
6.658
6.710
6.622
6.658
208,826
-0.01(-0.22%)
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
.