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
)
12.34
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 31, 2017
9.489
9.543
9.395
9.516
581,128
+0.03(+0.28%)
Mar 30, 2017
9.436
9.489
9.369
9.489
269,357
+0.04(+0.43%)
Mar 29, 2017
9.288
9.462
9.261
9.449
276,282
+0.17(+1.88%)
Mar 28, 2017
9.194
9.288
9.167
9.275
254,229
+0.11(+1.17%)
Mar 27, 2017
9.127
9.181
9.080
9.167
203,464
+0.04(+0.44%)
Mar 24, 2017
9.207
9.234
9.073
9.127
268,159
-0.07(-0.73%)
Mar 23, 2017
9.100
9.261
9.046
9.194
337,220
-0.01(-0.15%)
Mar 22, 2017
9.207
9.234
9.107
9.207
204,432
+0.01(+0.15%)
Mar 21, 2017
9.261
9.301
9.194
9.194
156,449
-0.05(-0.58%)
Mar 20, 2017
9.248
9.288
9.127
9.248
129,901
-0.01(-0.14%)
Mar 17, 2017
9.248
9.342
9.207
9.261
655,247
+0.05(+0.58%)
Mar 16, 2017
9.207
9.246
9.167
9.207
148,144
+0.00(+0.00%)
Mar 15, 2017
9.114
9.234
9.087
9.207
243,339
+0.16(+1.78%)
Mar 14, 2017
9.060
9.100
9.006
9.046
219,901
+0.01(+0.15%)
Mar 13, 2017
9.020
9.114
9.006
9.033
99,670
+0.01(+0.15%)
Mar 10, 2017
9.033
9.100
8.979
9.020
166,957
+0.05(+0.60%)
Mar 09, 2017
9.020
9.100
8.966
8.966
153,540
-0.04(-0.45%)
Mar 08, 2017
9.221
9.221
8.993
9.006
215,165
-0.23(-2.47%)
Mar 07, 2017
9.288
9.301
9.221
9.234
122,125
-0.03(-0.29%)
Mar 06, 2017
9.288
9.301
9.207
9.261
136,746
-0.03(-0.29%)
Mar 03, 2017
9.328
9.328
9.181
9.288
171,067
-0.01(-0.14%)
Mar 02, 2017
9.288
9.369
9.275
9.301
233,397
+0.01(+0.14%)
Mar 01, 2017
9.181
9.342
9.154
9.288
235,477
+0.08(+0.87%)
Feb 28, 2017
9.221
9.301
9.156
9.207
258,163
-0.01(-0.15%)
Feb 27, 2017
9.261
9.301
9.221
9.221
182,021
-0.03(-0.29%)
Feb 24, 2017
9.342
9.342
9.214
9.248
155,104
-0.07(-0.72%)
Feb 23, 2017
9.261
9.328
9.261
9.315
196,119
+0.04(+0.43%)
Feb 22, 2017
9.234
9.301
9.194
9.275
177,506
+0.04(+0.44%)
Feb 21, 2017
9.127
9.275
9.100
9.234
262,345
+0.13(+1.47%)
Feb 17, 2017
9.100
9.100
9.100
0
+0.01(+0.15%)
Feb 16, 2017
9.006
9.127
8.979
9.087
431,458
+0.11(+1.20%)
Feb 15, 2017
8.952
9.020
8.912
8.979
412,926
+0.01(+0.15%)
Feb 14, 2017
9.046
9.060
8.926
8.966
254,616
-0.05(-0.60%)
Feb 13, 2017
8.952
9.033
8.952
9.020
167,216
+0.08(+0.90%)
Feb 10, 2017
8.952
8.993
8.912
8.939
362,690
+0.03(+0.30%)
Feb 09, 2017
8.926
8.979
8.899
8.912
88,999
-0.01(-0.15%)
Feb 08, 2017
9.033
9.033
8.899
8.926
145,134
-0.04(-0.45%)
Feb 07, 2017
9.033
9.046
8.899
8.966
183,934
-0.03(-0.30%)
Feb 06, 2017
9.006
9.060
8.979
8.993
165,727
+0.00(+0.00%)
Feb 03, 2017
8.993
9.020
8.939
8.993
167,181
+0.07(+0.75%)
Feb 02, 2017
8.926
9.006
8.899
8.926
89,153
+0.01(+0.15%)
Feb 01, 2017
8.993
9.087
8.899
8.912
228,629
-0.05(-0.60%)
Jan 31, 2017
9.033
9.046
8.832
8.966
248,800
-0.01(-0.15%)
Jan 30, 2017
8.993
9.087
8.952
8.979
292,483
-0.05(-0.59%)
Jan 27, 2017
9.154
9.154
9.020
9.033
90,837
-0.04(-0.44%)
Jan 26, 2017
9.060
9.127
9.020
9.073
167,340
+0.03(+0.30%)
Jan 25, 2017
9.033
9.100
9.020
9.046
169,671
-0.04(-0.44%)
Jan 24, 2017
9.154
9.154
9.073
9.087
174,004
-0.01(-0.15%)
Jan 23, 2017
9.006
9.167
9.006
9.100
97,297
+0.04(+0.44%)
Jan 20, 2017
9.073
9.140
9.033
9.060
113,290
-0.01(-0.15%)
Jan 19, 2017
9.033
9.100
9.020
9.073
143,407
+0.05(+0.60%)
Jan 18, 2017
9.087
9.087
8.952
9.020
261,267
-0.05(-0.59%)
Jan 17, 2017
9.140
9.194
9.046
9.073
223,175
-0.08(-0.88%)
Jan 13, 2017
9.154
9.154
9.154
0
-0.08(-0.87%)
Jan 12, 2017
9.315
9.342
9.167
9.234
134,726
-0.08(-0.86%)
Jan 11, 2017
9.301
9.416
9.275
9.315
260,080
+0.01(+0.14%)
Jan 10, 2017
9.261
9.369
9.194
9.301
272,328
+0.09(+1.02%)
Jan 09, 2017
9.301
9.355
9.194
9.207
159,146
-0.05(-0.58%)
Jan 06, 2017
9.395
9.395
9.248
9.261
106,438
-0.15(-1.57%)
Jan 05, 2017
9.409
9.436
9.288
9.409
186,122
+0.01(+0.14%)
Jan 04, 2017
9.355
9.422
9.355
9.395
173,633
+0.04(+0.43%)
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
.