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 28, 2013
9.012
9.054
8.978
9.003
540,924
+0.01(+0.09%)
Mar 27, 2013
8.978
9.029
8.919
8.995
789,804
+0.02(+0.19%)
Mar 26, 2013
8.962
9.052
8.962
8.978
958,697
+0.02(+0.27%)
Mar 25, 2013
9.027
9.060
8.953
8.953
1,472,004
-0.02(-0.18%)
Mar 22, 2013
8.962
8.970
8.925
8.970
630,360
+0.05(+0.55%)
Mar 21, 2013
8.921
8.978
8.921
8.921
350,326
-0.02(-0.28%)
Mar 20, 2013
9.011
9.011
8.904
8.945
479,069
-0.02(-0.18%)
Mar 19, 2013
9.060
9.060
8.945
8.962
527,926
-0.06(-0.64%)
Mar 18, 2013
9.027
9.060
8.994
9.019
763,435
-0.03(-0.36%)
Mar 15, 2013
9.052
9.076
8.999
9.052
975,509
+0.02(+0.27%)
Mar 14, 2013
8.962
9.027
8.945
9.027
580,561
+0.08(+0.92%)
Mar 13, 2013
8.904
8.986
8.863
8.945
367,489
+0.06(+0.65%)
Mar 12, 2013
8.830
8.912
8.830
8.888
384,869
+0.03(+0.37%)
Mar 11, 2013
8.781
8.880
8.765
8.855
354,729
+0.07(+0.75%)
Mar 08, 2013
8.888
8.896
8.740
8.789
588,665
-0.04(-0.46%)
Mar 07, 2013
8.822
8.863
8.797
8.830
445,272
+0.02(+0.19%)
Mar 06, 2013
8.912
8.945
8.781
8.814
502,578
-0.08(-0.92%)
Mar 05, 2013
8.921
8.970
8.888
8.896
505,842
-0.01(-0.09%)
Mar 04, 2013
8.888
8.921
8.847
8.904
393,025
+0.02(+0.18%)
Mar 01, 2013
8.871
8.904
8.822
8.888
449,505
+0.00(+0.00%)
Feb 28, 2013
8.765
8.929
8.756
8.888
603,988
+0.14(+1.59%)
Feb 27, 2013
8.683
8.806
8.683
8.748
436,093
+0.07(+0.76%)
Feb 26, 2013
8.658
8.724
8.617
8.683
454,501
+0.06(+0.67%)
Feb 25, 2013
8.617
8.715
8.592
8.625
584,768
+0.02(+0.29%)
Feb 22, 2013
8.502
8.609
8.428
8.601
559,937
+0.16(+1.85%)
Feb 21, 2013
8.551
8.568
8.423
8.445
614,261
-0.09(-1.06%)
Feb 20, 2013
8.576
8.609
8.494
8.535
926,858
+0.02(+0.29%)
Feb 19, 2013
8.445
8.518
8.445
8.510
761,481
+0.09(+1.07%)
Feb 15, 2013
8.420
8.428
8.379
8.420
278,511
+0.02(+0.29%)
Feb 14, 2013
8.445
8.445
8.338
8.395
262,201
-0.06(-0.68%)
Feb 13, 2013
8.346
8.453
8.330
8.453
294,799
+0.09(+1.08%)
Feb 12, 2013
8.321
8.363
8.264
8.363
240,454
+0.03(+0.39%)
Feb 11, 2013
8.174
8.330
8.174
8.330
366,964
+0.20(+2.42%)
Feb 08, 2013
8.231
8.231
8.125
8.133
289,523
-0.06(-0.70%)
Feb 07, 2013
8.248
8.280
8.157
8.190
385,079
-0.07(-0.80%)
Feb 06, 2013
8.248
8.264
8.207
8.256
214,330
+0.01(+0.10%)
Feb 04, 2013
8.354
8.354
8.215
8.248
338,436
-0.10(-1.18%)
Feb 01, 2013
8.321
8.518
8.272
8.346
400,313
+0.05(+0.59%)
Jan 31, 2013
8.215
8.321
8.166
8.297
546,404
+0.11(+1.40%)
Jan 30, 2013
8.182
8.190
8.120
8.182
507,682
+0.01(+0.10%)
Jan 29, 2013
8.116
8.174
8.083
8.174
371,118
+0.06(+0.71%)
Jan 28, 2013
8.083
8.120
8.051
8.116
475,138
+0.07(+0.82%)
Jan 25, 2013
8.059
8.083
7.993
8.051
585,937
-0.01(-0.10%)
Jan 24, 2013
8.133
8.149
8.059
8.059
461,519
-0.09(-1.11%)
Jan 23, 2013
8.149
8.166
8.100
8.149
452,979
+0.02(+0.30%)
Jan 22, 2013
8.149
8.157
8.055
8.125
836,170
+0.02(+0.20%)
Jan 18, 2013
8.083
8.108
8.051
8.108
350,495
+0.02(+0.30%)
Jan 17, 2013
8.083
8.108
8.042
8.083
407,725
+0.04(+0.51%)
Jan 16, 2013
8.042
8.100
8.042
8.042
303,876
-0.01(-0.10%)
Jan 15, 2013
8.059
8.092
8.042
8.051
307,413
-0.05(-0.61%)
Jan 14, 2013
8.133
8.149
8.059
8.100
284,973
-0.02(-0.30%)
Jan 11, 2013
8.116
8.141
8.051
8.125
284,814
+0.03(+0.41%)
Jan 10, 2013
8.092
8.133
8.042
8.092
315,676
+0.02(+0.20%)
Jan 09, 2013
8.034
8.100
8.026
8.075
555,772
+0.05(+0.61%)
Jan 08, 2013
8.067
8.083
8.018
8.026
495,499
-0.01(-0.10%)
Jan 07, 2013
8.067
8.067
8.026
8.034
320,870
-0.04(-0.51%)
Jan 04, 2013
8.092
8.108
8.026
8.075
448,672
+0.04(+0.51%)
Jan 03, 2013
8.010
8.075
7.979
8.034
299,344
+0.02(+0.31%)
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
.