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
)
12.51
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2016
8.012
8.061
7.889
7.975
339,310
+0.01(+0.15%)
Apr 28, 2016
8.061
8.184
7.951
7.963
433,041
-0.27(-3.28%)
Apr 27, 2016
8.245
8.294
8.159
8.233
222,538
-0.17(-2.04%)
Apr 26, 2016
8.270
8.405
8.208
8.405
225,129
+0.15(+1.78%)
Apr 25, 2016
8.270
8.270
8.159
8.257
154,567
+0.04(+0.45%)
Apr 22, 2016
8.233
8.257
8.184
8.221
107,321
-0.01(-0.15%)
Apr 21, 2016
8.307
8.319
8.196
8.233
149,037
-0.06(-0.74%)
Apr 20, 2016
8.282
8.368
8.233
8.294
201,214
-0.02(-0.29%)
Apr 19, 2016
8.331
8.392
8.282
8.319
161,058
-0.01(-0.15%)
Apr 18, 2016
8.307
8.343
8.233
8.331
161,612
+0.02(+0.30%)
Apr 15, 2016
8.356
8.392
8.294
8.307
117,747
-0.06(-0.73%)
Apr 14, 2016
8.356
8.423
8.282
8.368
236,898
+0.02(+0.29%)
Apr 13, 2016
8.307
8.343
8.270
8.343
103,984
+0.05(+0.59%)
Apr 12, 2016
8.270
8.343
8.233
8.294
122,974
+0.01(+0.15%)
Apr 11, 2016
8.245
8.319
8.208
8.282
167,914
+0.09(+1.05%)
Apr 08, 2016
8.282
8.319
8.196
8.196
86,344
-0.06(-0.74%)
Apr 07, 2016
8.196
8.257
8.172
8.257
130,540
+0.02(+0.30%)
Apr 06, 2016
8.245
8.270
8.159
8.233
123,578
+0.01(+0.15%)
Apr 05, 2016
8.135
8.221
8.110
8.221
224,353
+0.06(+0.75%)
Apr 04, 2016
8.196
8.208
8.135
8.159
131,266
-0.04(-0.45%)
Apr 01, 2016
8.110
8.221
8.073
8.196
159,723
+0.04(+0.45%)
Mar 31, 2016
8.147
8.245
8.147
8.159
440,924
+0.00(+0.00%)
Mar 30, 2016
8.159
8.257
8.098
8.159
174,365
+0.00(+0.00%)
Mar 29, 2016
8.005
8.195
7.945
8.159
248,521
+0.14(+1.78%)
Mar 28, 2016
8.040
8.052
7.914
8.017
130,714
+0.01(+0.15%)
Mar 24, 2016
7.886
8.005
8.005
8.005
140,910
+0.10(+1.20%)
Mar 23, 2016
8.124
8.136
7.910
7.910
184,640
-0.23(-2.78%)
Mar 22, 2016
8.088
8.183
8.040
8.136
113,047
-0.01(-0.15%)
Mar 21, 2016
8.171
8.207
8.040
8.147
304,811
-0.08(-1.01%)
Mar 18, 2016
8.195
8.231
8.112
8.231
421,988
+0.10(+1.17%)
Mar 17, 2016
7.910
8.171
7.850
8.136
257,088
+0.20(+2.55%)
Mar 16, 2016
7.814
7.933
7.755
7.933
106,695
+0.12(+1.52%)
Mar 15, 2016
7.933
7.957
7.803
7.814
117,030
-0.15(-1.94%)
Mar 14, 2016
7.993
8.017
7.874
7.969
133,188
-0.02(-0.30%)
Mar 11, 2016
7.850
8.005
7.803
7.993
157,325
+0.18(+2.28%)
Mar 10, 2016
7.779
7.827
7.624
7.814
218,742
+0.04(+0.46%)
Mar 09, 2016
7.826
7.874
7.719
7.779
126,575
+0.01(+0.15%)
Mar 08, 2016
7.933
7.957
7.719
7.767
186,654
-0.19(-2.39%)
Mar 07, 2016
7.886
7.957
7.826
7.957
146,268
+0.08(+1.06%)
Mar 04, 2016
7.838
7.969
7.803
7.874
295,461
+0.01(+0.15%)
Mar 03, 2016
7.660
7.874
7.600
7.862
284,944
+0.23(+2.96%)
Mar 02, 2016
7.577
7.648
7.529
7.636
163,925
+0.05(+0.63%)
Mar 01, 2016
7.588
7.612
7.481
7.588
165,586
+0.04(+0.47%)
Feb 29, 2016
7.481
7.648
7.481
7.553
213,317
+0.07(+0.95%)
Feb 26, 2016
7.493
7.648
7.446
7.481
151,272
+0.00(+0.00%)
Feb 25, 2016
7.327
7.481
7.303
7.481
190,773
+0.19(+2.61%)
Feb 24, 2016
7.243
7.327
7.080
7.291
181,399
-0.01(-0.16%)
Feb 23, 2016
7.398
7.458
7.291
7.303
189,456
-0.10(-1.29%)
Feb 22, 2016
7.339
7.458
7.279
7.398
189,967
+0.11(+1.47%)
Feb 19, 2016
7.065
7.291
7.017
7.291
236,008
+0.21(+3.03%)
Feb 18, 2016
7.006
7.101
6.922
7.077
210,045
+0.10(+1.36%)
Feb 17, 2016
6.875
7.136
6.780
6.982
243,672
+0.11(+1.56%)
Feb 16, 2016
6.851
6.887
6.696
6.875
145,721
+0.12(+1.76%)
Feb 12, 2016
6.661
6.756
6.756
6.756
171,850
+0.14(+2.16%)
Feb 11, 2016
6.577
6.601
6.554
6.613
169,598
-0.11(-1.59%)
Feb 10, 2016
6.803
6.863
6.696
6.720
112,009
-0.06(-0.88%)
Feb 09, 2016
6.875
6.922
6.661
6.780
181,011
-0.17(-2.40%)
Feb 08, 2016
7.017
7.041
6.803
6.946
235,506
-0.10(-1.35%)
Feb 05, 2016
7.101
7.210
7.017
7.041
192,306
-0.07(-1.00%)
Feb 04, 2016
7.136
7.303
7.029
7.113
160,231
-0.06(-0.83%)
Feb 03, 2016
7.029
7.208
6.994
7.172
224,572
+0.17(+2.38%)
Feb 02, 2016
7.006
7.053
6.899
7.006
127,015
-0.05(-0.67%)
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
.