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
)
12.14
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 24, 2011
6.552
6.585
6.512
6.512
276,533
-0.04(-0.61%)
May 23, 2011
6.565
6.599
6.552
6.552
385,711
-0.02(-0.31%)
May 20, 2011
6.572
6.625
6.558
6.572
477,367
+0.02(+0.31%)
May 19, 2011
6.538
6.579
6.518
6.552
421,407
+0.04(+0.62%)
May 18, 2011
6.512
6.532
6.471
6.512
353,267
+0.03(+0.41%)
May 17, 2011
6.418
6.505
6.418
6.485
464,326
+0.06(+0.94%)
May 16, 2011
6.445
6.451
6.371
6.425
618,516
-0.03(-0.41%)
May 13, 2011
6.518
6.565
6.438
6.451
290,355
-0.06(-0.92%)
May 12, 2011
6.525
6.565
6.492
6.512
452,583
+0.01(+0.21%)
May 11, 2011
6.585
6.585
6.485
6.498
299,780
-0.07(-1.12%)
May 10, 2011
6.572
6.579
6.558
6.572
352,021
+0.03(+0.51%)
May 09, 2011
6.465
6.572
6.451
6.538
662,537
+0.11(+1.77%)
May 06, 2011
6.518
6.545
6.418
6.425
506,714
-0.09(-1.44%)
May 05, 2011
6.532
6.605
6.471
6.518
326,142
-0.03(-0.41%)
May 04, 2011
6.585
6.592
6.532
6.545
275,648
-0.05(-0.71%)
May 03, 2011
6.625
6.639
6.558
6.592
444,544
-0.05(-0.71%)
May 02, 2011
6.639
6.652
6.625
6.639
867,126
+0.03(+0.40%)
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%)
Apr 01, 2011
6.732
6.759
6.652
6.666
689,223
-0.07(-0.99%)
Mar 31, 2011
6.732
6.753
6.659
6.732
1,584,818
-0.02(-0.30%)
Mar 30, 2011
6.753
6.753
6.753
6.753
591,843
+0.08(+1.20%)
Mar 29, 2011
6.686
6.699
6.645
6.672
731,830
+0.00(+0.00%)
Mar 28, 2011
6.776
6.776
6.672
6.672
1,083,130
-0.10(-1.54%)
Mar 25, 2011
6.770
6.776
6.763
6.776
475,042
+0.01(+0.19%)
Mar 24, 2011
6.757
6.790
6.757
6.763
481,048
+0.01(+0.10%)
Mar 23, 2011
6.757
6.776
6.744
6.757
438,916
+0.00(+0.00%)
Mar 22, 2011
6.809
6.809
6.750
6.757
455,413
-0.05(-0.77%)
Mar 21, 2011
6.809
6.842
6.809
6.809
719,596
+0.04(+0.58%)
Mar 18, 2011
6.783
6.816
6.724
6.770
426,870
-0.01(-0.19%)
Mar 17, 2011
6.835
6.835
6.763
6.783
563,614
+0.00(+0.00%)
Mar 16, 2011
6.711
6.835
6.711
6.783
1,103,515
+0.05(+0.68%)
Mar 15, 2011
6.737
6.750
6.718
6.737
987,621
+0.00(+0.00%)
Mar 14, 2011
6.718
6.783
6.679
6.737
576,099
+0.01(+0.19%)
Mar 11, 2011
6.750
6.770
6.718
6.724
749,399
-0.02(-0.29%)
Mar 10, 2011
6.829
6.829
6.744
6.744
936,805
-0.07(-1.05%)
Mar 09, 2011
6.842
6.848
6.809
6.816
1,025,052
-0.01(-0.19%)
Mar 08, 2011
6.894
6.894
6.809
6.829
784,628
-0.03(-0.47%)
Mar 07, 2011
6.829
6.868
6.796
6.861
1,724,772
+0.07(+0.96%)
Mar 04, 2011
6.770
6.816
6.744
6.796
10,350,448
-0.19(-2.71%)
Mar 03, 2011
6.985
7.040
6.965
6.985
252,859
+0.02(+0.28%)
Mar 02, 2011
6.952
6.991
6.913
6.965
303,296
+0.03(+0.38%)
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
.