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 (%)
Apr 30, 2020
9.550
9.741
9.287
9.419
654,374
-0.31(-3.18%)
Apr 29, 2020
9.735
9.991
9.412
9.728
908,144
+0.40(+4.30%)
Apr 28, 2020
9.136
9.511
8.905
9.327
702,391
+0.40(+4.50%)
Apr 27, 2020
8.728
9.122
8.603
8.925
405,097
+0.20(+2.26%)
Apr 24, 2020
8.813
8.826
8.510
8.728
653,765
-0.13(-1.41%)
Apr 23, 2020
8.905
9.182
8.820
8.853
370,137
-0.07(-0.81%)
Apr 22, 2020
9.215
9.215
8.728
8.925
447,945
-0.12(-1.31%)
Apr 21, 2020
8.721
9.096
8.589
9.043
578,361
+0.10(+1.10%)
Apr 20, 2020
8.847
9.342
8.802
8.945
891,708
-0.20(-2.21%)
Apr 17, 2020
9.016
9.231
8.066
9.147
1,095,235
+0.61(+7.09%)
Apr 16, 2020
8.710
8.912
8.372
8.541
749,566
-0.05(-0.61%)
Apr 15, 2020
8.912
9.000
8.486
8.593
1,570,260
-0.44(-4.90%)
Apr 14, 2020
9.440
9.648
8.567
9.036
877,139
-0.05(-0.50%)
Apr 13, 2020
9.212
9.238
8.463
9.081
712,144
-0.03(-0.36%)
Apr 09, 2020
8.925
9.928
8.611
9.114
1,521,194
+0.67(+7.94%)
Apr 08, 2020
7.916
8.522
7.812
8.443
1,882,628
+1.25(+17.38%)
Apr 07, 2020
7.239
7.903
7.083
7.194
1,550,991
+0.51(+7.70%)
Apr 06, 2020
6.517
7.317
6.373
6.679
951,784
+0.68(+11.28%)
Apr 03, 2020
6.373
6.373
5.592
6.002
1,115,972
-0.47(-7.24%)
Apr 02, 2020
6.080
6.510
6.073
6.471
772,369
+0.42(+6.88%)
Apr 01, 2020
6.328
6.510
5.703
6.054
807,077
-0.74(-10.92%)
Mar 31, 2020
6.972
7.285
6.757
6.796
808,361
-0.23(-3.33%)
Mar 30, 2020
7.714
7.766
6.836
7.031
598,574
-0.76(-9.70%)
Mar 27, 2020
8.300
8.561
7.571
7.786
863,745
-0.80(-9.33%)
Mar 26, 2020
6.764
9.837
6.764
8.587
2,269,968
+2.21(+34.73%)
Mar 25, 2020
5.670
7.428
5.612
6.373
1,574,223
+0.81(+14.64%)
Mar 24, 2020
7.291
7.343
5.553
5.560
1,438,457
-1.52(-21.44%)
Mar 23, 2020
7.877
8.110
6.601
7.076
813,541
-0.63(-8.19%)
Mar 20, 2020
7.207
8.404
7.194
7.708
1,376,955
+0.59(+8.33%)
Mar 19, 2020
6.229
8.246
5.882
7.115
1,585,371
+0.90(+14.46%)
Mar 18, 2020
7.404
7.404
4.521
6.216
1,646,432
-1.51(-19.53%)
Mar 17, 2020
7.783
7.867
6.936
7.726
1,456,061
+0.03(+0.33%)
Mar 16, 2020
7.359
9.036
7.237
7.700
1,937,487
-0.09(-1.15%)
Mar 13, 2020
8.426
8.639
7.507
7.790
941,468
-0.16(-2.02%)
Mar 12, 2020
8.939
9.183
7.893
7.950
1,480,769
-1.64(-17.14%)
Mar 11, 2020
9.909
10.01
9.479
9.594
772,064
-0.57(-5.62%)
Mar 10, 2020
10.28
10.44
9.781
10.17
619,118
+0.16(+1.60%)
Mar 09, 2020
10.51
10.61
8.991
10.01
970,318
-1.27(-11.22%)
Mar 06, 2020
11.51
11.53
10.94
11.27
872,952
-0.50(-4.26%)
Mar 05, 2020
11.69
11.85
11.57
11.77
557,903
-0.14(-1.19%)
Mar 04, 2020
11.87
12.05
11.60
11.91
610,476
+0.15(+1.26%)
Mar 03, 2020
11.61
11.96
11.51
11.76
852,819
+0.18(+1.55%)
Mar 02, 2020
11.01
11.63
10.99
11.59
1,253,991
+0.60(+5.50%)
Feb 28, 2020
11.14
11.14
10.69
10.98
1,142,499
-0.31(-2.73%)
Feb 27, 2020
11.78
11.78
11.28
11.29
1,089,912
-0.59(-4.97%)
Feb 26, 2020
11.82
12.19
11.76
11.88
985,351
-0.01(-0.05%)
Feb 25, 2020
12.21
12.41
11.81
11.89
1,061,447
-0.35(-2.83%)
Feb 24, 2020
12.21
12.38
12.07
12.23
985,203
-0.26(-2.11%)
Feb 21, 2020
12.85
12.88
12.50
12.50
593,283
-0.36(-2.80%)
Feb 20, 2020
12.71
12.96
12.68
12.86
786,445
+0.18(+1.41%)
Feb 19, 2020
12.54
12.73
12.54
12.68
477,085
+0.16(+1.27%)
Feb 18, 2020
12.38
12.57
12.30
12.52
609,107
+0.29(+2.35%)
Feb 14, 2020
12.12
12.26
12.10
12.23
401,153
+0.69(+6.02%)
Feb 13, 2020
12.10
12.19
12.08
11.54
341,290
-0.54(-4.49%)
Feb 12, 2020
12.17
12.23
12.07
12.08
300,102
-0.07(-0.58%)
Feb 11, 2020
12.20
12.20
12.05
12.15
532,091
-0.06(-0.47%)
Feb 10, 2020
12.09
12.26
12.08
12.21
488,471
+0.16(+1.32%)
Feb 07, 2020
12.02
12.17
12.02
12.05
530,112
+0.10(+0.80%)
Feb 06, 2020
11.63
12.28
11.63
11.95
1,406,353
+0.48(+4.22%)
Feb 05, 2020
11.38
11.49
11.35
11.47
334,210
+0.11(+0.95%)
Feb 04, 2020
11.45
11.45
11.29
11.36
322,657
-0.07(-0.61%)
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
.