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 30, 2018
10.10
10.10
10.01
10.05
178,812
-0.02(-0.15%)
Apr 27, 2018
10.04
10.11
10.01
10.07
141,186
+0.06(+0.61%)
Apr 26, 2018
9.929
10.07
9.883
10.01
169,186
+0.06(+0.61%)
Apr 25, 2018
9.959
9.975
9.883
9.944
133,415
+0.00(+0.00%)
Apr 24, 2018
9.914
9.990
9.853
9.944
137,927
+0.03(+0.31%)
Apr 23, 2018
9.837
9.937
9.807
9.914
126,638
+0.12(+1.25%)
Apr 20, 2018
9.776
9.868
9.761
9.791
201,548
-0.02(-0.16%)
Apr 19, 2018
9.944
9.959
9.776
9.807
133,291
-0.14(-1.38%)
Apr 18, 2018
9.898
9.975
9.898
9.944
107,849
+0.05(+0.46%)
Apr 17, 2018
9.868
9.898
9.807
9.898
119,625
+0.05(+0.47%)
Apr 16, 2018
9.853
9.883
9.776
9.853
106,547
+0.05(+0.47%)
Apr 13, 2018
9.883
9.883
9.776
9.807
119,487
-0.05(-0.47%)
Apr 12, 2018
9.944
9.944
9.822
9.853
110,708
-0.06(-0.62%)
Apr 11, 2018
9.959
9.990
9.883
9.914
124,025
-0.06(-0.61%)
Apr 10, 2018
10.02
10.02
9.929
9.975
207,656
+0.03(+0.31%)
Apr 09, 2018
9.929
9.990
9.883
9.944
200,659
+0.06(+0.62%)
Apr 06, 2018
9.883
9.959
9.853
9.883
160,106
-0.02(-0.15%)
Apr 05, 2018
9.883
9.944
9.837
9.898
143,905
+0.05(+0.47%)
Apr 04, 2018
9.853
9.914
9.769
9.853
197,070
-0.08(-0.77%)
Apr 03, 2018
9.730
9.944
9.700
9.929
306,339
+0.20(+2.04%)
Apr 02, 2018
9.853
9.914
9.608
9.730
301,080
-0.12(-1.24%)
Mar 29, 2018
9.853
9.853
9.853
0
+0.12(+1.22%)
Mar 28, 2018
9.615
9.734
9.540
9.734
353,755
+0.09(+0.92%)
Mar 27, 2018
9.600
9.689
9.526
9.645
208,095
+0.07(+0.78%)
Mar 26, 2018
9.511
9.585
9.451
9.570
215,457
+0.12(+1.26%)
Mar 23, 2018
9.600
9.600
9.444
9.451
176,803
-0.10(-1.09%)
Mar 22, 2018
9.540
9.652
9.526
9.555
215,618
-0.01(-0.16%)
Mar 21, 2018
9.600
9.645
9.496
9.570
177,679
-0.01(-0.16%)
Mar 20, 2018
9.689
9.689
9.570
9.585
133,796
-0.09(-0.92%)
Mar 19, 2018
9.749
9.763
9.585
9.674
207,283
-0.10(-1.06%)
Mar 16, 2018
9.674
9.793
9.630
9.778
669,238
+0.13(+1.39%)
Mar 15, 2018
9.763
9.763
9.615
9.645
173,032
-0.12(-1.22%)
Mar 14, 2018
9.704
9.808
9.704
9.763
239,076
+0.09(+0.92%)
Mar 13, 2018
9.600
9.719
9.600
9.674
209,746
+0.09(+0.93%)
Mar 12, 2018
9.481
9.630
9.481
9.585
186,937
+0.13(+1.42%)
Mar 09, 2018
9.422
9.451
9.340
9.451
190,024
+0.06(+0.63%)
Mar 08, 2018
9.347
9.422
9.310
9.392
238,585
+0.06(+0.64%)
Mar 07, 2018
9.347
9.332
174,411
+0.06(+0.64%)
Mar 06, 2018
9.124
9.288
9.080
9.273
218,381
+0.13(+1.46%)
Mar 05, 2018
9.110
9.251
9.110
9.139
165,557
+0.03(+0.33%)
Mar 02, 2018
8.976
9.110
8.939
9.110
170,356
+0.07(+0.82%)
Mar 01, 2018
8.991
9.080
8.946
9.035
287,039
+0.09(+1.00%)
Feb 28, 2018
9.214
9.243
8.946
8.946
425,381
-0.27(-2.90%)
Feb 27, 2018
9.466
9.526
9.214
9.214
152,296
-0.28(-2.97%)
Feb 26, 2018
9.436
9.496
9.368
9.496
187,011
+0.09(+0.95%)
Feb 23, 2018
9.347
9.459
9.332
9.407
154,772
+0.13(+1.44%)
Feb 22, 2018
9.258
9.273
149,613
-0.10(-1.11%)
Feb 21, 2018
9.303
9.645
9.303
9.377
260,505
+0.04(+0.48%)
Feb 20, 2018
9.496
9.570
9.303
9.332
284,182
-0.15(-1.57%)
Feb 16, 2018
9.481
9.481
9.481
0
+0.01(+0.16%)
Feb 15, 2018
9.332
9.526
9.288
9.466
279,387
+0.21(+2.25%)
Feb 14, 2018
9.154
9.273
9.154
9.258
270,823
+0.06(+0.65%)
Feb 13, 2018
9.154
9.288
9.065
9.199
236,268
+0.01(+0.16%)
Feb 12, 2018
9.124
9.199
9.020
9.184
221,835
+0.07(+0.82%)
Feb 09, 2018
9.124
9.191
8.961
9.110
342,690
+0.01(+0.16%)
Feb 08, 2018
9.184
9.273
9.080
9.095
248,287
-0.07(-0.81%)
Feb 07, 2018
9.243
9.332
9.154
9.169
250,450
-0.07(-0.80%)
Feb 06, 2018
9.035
9.332
8.961
9.243
428,750
+0.01(+0.16%)
Feb 05, 2018
9.436
9.465
8.976
9.228
447,865
-0.25(-2.66%)
Feb 02, 2018
9.585
9.600
9.436
9.481
299,424
-0.12(-1.24%)
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
.