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
)
12.61
+0.04 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
9.106
9.149
9.072
9.098
535,302
+0.01(+0.09%)
Mar 27, 2013
9.072
9.123
9.013
9.089
781,597
+0.02(+0.19%)
Mar 26, 2013
9.056
9.147
9.056
9.072
948,734
+0.02(+0.27%)
Mar 25, 2013
9.122
9.155
9.047
9.047
1,456,707
-0.02(-0.18%)
Mar 22, 2013
9.056
9.064
9.018
9.064
623,809
+0.05(+0.55%)
Mar 21, 2013
9.014
9.072
9.014
9.014
346,686
-0.02(-0.28%)
Mar 20, 2013
9.105
9.105
8.998
9.039
474,091
-0.02(-0.18%)
Mar 19, 2013
9.155
9.155
9.039
9.056
522,440
-0.06(-0.64%)
Mar 18, 2013
9.122
9.155
9.089
9.114
755,501
-0.03(-0.36%)
Mar 15, 2013
9.147
9.172
9.093
9.147
965,372
+0.02(+0.27%)
Mar 14, 2013
9.056
9.122
9.039
9.122
574,528
+0.08(+0.92%)
Mar 13, 2013
8.998
9.081
8.956
9.039
363,671
+0.06(+0.65%)
Mar 12, 2013
8.923
9.006
8.923
8.981
380,870
+0.03(+0.37%)
Mar 11, 2013
8.873
8.973
8.857
8.948
351,043
+0.07(+0.75%)
Mar 08, 2013
8.981
8.989
8.832
8.882
582,548
-0.04(-0.46%)
Mar 07, 2013
8.915
8.956
8.890
8.923
440,645
+0.02(+0.19%)
Mar 06, 2013
9.006
9.039
8.873
8.906
497,356
-0.08(-0.92%)
Mar 05, 2013
9.014
9.064
8.981
8.989
500,585
-0.01(-0.09%)
Mar 04, 2013
8.981
9.014
8.940
8.998
388,941
+0.02(+0.18%)
Mar 01, 2013
8.964
8.998
8.915
8.981
444,834
+0.00(+0.00%)
Feb 28, 2013
8.857
9.023
8.848
8.981
597,712
+0.14(+1.59%)
Feb 27, 2013
8.774
8.898
8.774
8.840
431,561
+0.07(+0.76%)
Feb 26, 2013
8.749
8.815
8.707
8.774
449,778
+0.06(+0.67%)
Feb 25, 2013
8.707
8.807
8.683
8.716
578,692
+0.02(+0.29%)
Feb 22, 2013
8.591
8.699
8.517
8.691
554,118
+0.16(+1.85%)
Feb 21, 2013
8.641
8.658
8.512
8.533
607,877
-0.09(-1.06%)
Feb 20, 2013
8.666
8.699
8.583
8.624
917,226
+0.02(+0.29%)
Feb 19, 2013
8.533
8.608
8.533
8.600
753,568
+0.09(+1.07%)
Feb 15, 2013
8.508
8.517
8.467
8.508
275,617
+0.02(+0.29%)
Feb 14, 2013
8.533
8.533
8.425
8.483
259,476
-0.06(-0.68%)
Feb 13, 2013
8.434
8.542
8.417
8.542
291,736
+0.09(+1.08%)
Feb 12, 2013
8.409
8.450
8.351
8.450
237,955
+0.03(+0.39%)
Feb 11, 2013
8.260
8.417
8.260
8.417
363,151
+0.20(+2.42%)
Feb 08, 2013
8.318
8.318
8.210
8.218
286,514
-0.06(-0.70%)
Feb 07, 2013
8.334
8.367
8.243
8.276
381,077
-0.07(-0.80%)
Feb 06, 2013
8.334
8.351
8.293
8.343
212,102
+0.01(+0.10%)
Feb 04, 2013
8.442
8.442
8.301
8.334
334,919
-0.10(-1.18%)
Feb 01, 2013
8.409
8.608
8.359
8.434
396,153
+0.05(+0.59%)
Jan 31, 2013
8.301
8.409
8.251
8.384
540,726
+0.12(+1.40%)
Jan 30, 2013
8.268
8.276
8.206
8.268
502,406
+0.01(+0.10%)
Jan 29, 2013
8.202
8.260
8.168
8.260
367,262
+0.06(+0.71%)
Jan 28, 2013
8.168
8.206
8.135
8.202
470,201
+0.07(+0.82%)
Jan 25, 2013
8.143
8.168
8.077
8.135
579,848
-0.01(-0.10%)
Jan 24, 2013
8.218
8.235
8.143
8.143
456,723
-0.09(-1.11%)
Jan 23, 2013
8.235
8.251
8.185
8.235
448,272
+0.02(+0.30%)
Jan 22, 2013
8.235
8.243
8.139
8.210
827,481
+0.02(+0.20%)
Jan 18, 2013
8.168
8.193
8.135
8.193
346,852
+0.02(+0.30%)
Jan 17, 2013
8.168
8.193
8.127
8.168
403,488
+0.04(+0.51%)
Jan 16, 2013
8.127
8.185
8.127
8.127
300,718
-0.01(-0.10%)
Jan 15, 2013
8.143
8.177
8.127
8.135
304,219
-0.05(-0.61%)
Jan 14, 2013
8.218
8.235
8.143
8.185
282,011
-0.02(-0.30%)
Jan 11, 2013
8.202
8.226
8.135
8.210
281,855
+0.03(+0.41%)
Jan 10, 2013
8.177
8.218
8.127
8.177
312,396
+0.02(+0.20%)
Jan 09, 2013
8.119
8.185
8.110
8.160
549,997
+0.05(+0.61%)
Jan 08, 2013
8.152
8.168
8.102
8.110
490,350
-0.01(-0.10%)
Jan 07, 2013
8.152
8.152
8.110
8.119
317,535
-0.04(-0.51%)
Jan 04, 2013
8.177
8.193
8.111
8.160
444,009
+0.04(+0.51%)
Jan 03, 2013
8.094
8.160
8.063
8.119
296,233
+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
.