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 (%)
Apr 29, 2011
6.525
6.619
6.498
6.612
618,718
+0.11(+1.75%)
Apr 28, 2011
6.545
6.545
6.458
6.498
498,067
-0.04(-0.61%)
Apr 27, 2011
6.485
6.545
6.451
6.538
658,532
+0.07(+1.14%)
Apr 26, 2011
6.358
6.471
6.351
6.465
481,113
+0.11(+1.79%)
Apr 25, 2011
6.344
6.425
6.291
6.351
511,121
-0.01(-0.11%)
Apr 21, 2011
6.418
6.445
6.231
6.358
1,197,799
-0.04(-0.63%)
Apr 20, 2011
6.445
6.485
6.358
6.398
668,718
-0.05(-0.73%)
Apr 19, 2011
6.431
6.458
6.391
6.445
362,243
+0.01(+0.21%)
Apr 18, 2011
6.411
6.445
6.391
6.431
549,381
+0.02(+0.31%)
Apr 15, 2011
6.525
6.525
6.398
6.411
1,258,242
-0.13(-2.05%)
Apr 14, 2011
6.492
6.565
6.458
6.545
563,967
+0.06(+0.93%)
Apr 13, 2011
6.505
6.538
6.438
6.485
673,612
-0.02(-0.31%)
Apr 12, 2011
6.659
6.686
6.505
6.505
735,285
-0.17(-2.61%)
Apr 11, 2011
6.732
6.786
6.632
6.679
1,140,319
-0.03(-0.50%)
Apr 08, 2011
6.732
6.746
6.632
6.712
1,180,551
+0.03(+0.40%)
Apr 07, 2011
6.712
6.726
6.632
6.686
706,049
-0.01(-0.10%)
Apr 06, 2011
6.639
6.692
6.625
6.692
568,058
+0.05(+0.81%)
Apr 05, 2011
6.572
6.679
6.558
6.639
988,180
+0.07(+1.02%)
Apr 04, 2011
6.692
6.692
6.558
6.572
1,438,921
-0.09(-1.41%)
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
.