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 30, 2014
8.141
8.227
8.141
8.227
247,588
+0.08(+0.93%)
May 29, 2014
8.218
8.246
8.151
8.151
203,035
-0.04(-0.46%)
May 28, 2014
8.284
8.294
8.180
8.189
329,332
-0.08(-0.92%)
May 27, 2014
8.199
8.284
8.180
8.265
429,015
+0.11(+1.40%)
May 23, 2014
8.084
8.151
8.151
8.151
386,918
+0.08(+0.94%)
May 22, 2014
8.027
8.084
7.980
8.075
148,366
+0.05(+0.59%)
May 21, 2014
7.989
8.027
7.980
8.027
207,494
+0.02(+0.24%)
May 20, 2014
8.027
8.037
7.961
8.008
262,932
-0.05(-0.59%)
May 19, 2014
8.008
8.056
7.961
8.056
153,578
+0.06(+0.71%)
May 16, 2014
7.951
8.027
7.951
7.999
184,270
+0.02(+0.24%)
May 15, 2014
7.989
8.056
7.923
7.980
293,628
-0.03(-0.36%)
May 14, 2014
7.989
8.046
7.961
8.008
410,177
+0.04(+0.48%)
May 13, 2014
8.018
8.056
7.951
7.970
350,859
-0.06(-0.71%)
May 12, 2014
8.046
8.103
8.018
8.027
423,338
-0.02(-0.24%)
May 09, 2014
8.065
8.113
8.027
8.046
347,490
-0.04(-0.47%)
May 08, 2014
8.227
8.227
8.084
8.084
290,852
-0.14(-1.73%)
May 07, 2014
8.103
8.246
8.084
8.227
379,231
+0.10(+1.29%)
May 06, 2014
8.151
8.151
8.094
8.122
279,182
-0.03(-0.35%)
May 05, 2014
8.084
8.170
8.065
8.151
316,264
+0.04(+0.47%)
May 02, 2014
8.094
8.122
8.046
8.113
310,161
-0.03(-0.35%)
May 01, 2014
8.170
8.189
8.065
8.141
408,907
-0.02(-0.23%)
Apr 30, 2014
8.122
8.170
8.075
8.160
315,992
+0.09(+1.06%)
Apr 29, 2014
8.180
8.199
8.046
8.075
400,685
-0.10(-1.28%)
Apr 28, 2014
8.180
8.227
8.132
8.180
387,561
+0.00(+0.00%)
Apr 25, 2014
8.160
8.216
8.141
8.180
239,201
+0.03(+0.35%)
Apr 24, 2014
8.227
8.275
8.141
8.151
186,296
-0.07(-0.81%)
Apr 23, 2014
8.246
8.265
8.208
8.218
219,734
-0.02(-0.23%)
Apr 22, 2014
8.151
8.246
8.141
8.237
285,232
+0.10(+1.17%)
Apr 21, 2014
8.151
8.180
8.113
8.141
298,270
-0.02(-0.23%)
Apr 17, 2014
8.151
8.160
8.160
8.160
323,728
+0.02(+0.23%)
Apr 16, 2014
8.180
8.189
8.122
8.141
377,901
-0.02(-0.23%)
Apr 15, 2014
8.227
8.275
8.141
8.160
555,369
-0.09(-1.04%)
Apr 14, 2014
8.199
8.303
8.160
8.246
340,171
+0.05(+0.58%)
Apr 11, 2014
8.227
8.313
8.199
8.199
514,078
-0.05(-0.58%)
Apr 10, 2014
8.284
8.370
8.246
8.246
449,896
-0.02(-0.23%)
Apr 09, 2014
8.275
8.303
8.199
8.265
196,289
-0.02(-0.23%)
Apr 08, 2014
8.256
8.313
8.256
8.284
348,713
+0.01(+0.11%)
Apr 07, 2014
8.141
8.341
8.141
8.275
624,755
+0.07(+0.81%)
Apr 04, 2014
8.180
8.256
8.151
8.208
334,896
+0.05(+0.58%)
Apr 03, 2014
8.180
8.199
8.113
8.160
314,802
-0.04(-0.46%)
Apr 02, 2014
8.275
8.313
8.199
8.199
483,118
-0.10(-1.15%)
Apr 01, 2014
8.275
8.303
8.238
8.294
644,212
+0.02(+0.22%)
Mar 31, 2014
8.192
8.303
8.162
8.275
655,691
+0.12(+1.47%)
Mar 28, 2014
8.136
8.210
8.127
8.155
308,040
+0.04(+0.46%)
Mar 27, 2014
8.035
8.146
8.026
8.118
501,201
+0.06(+0.80%)
Mar 26, 2014
8.164
8.183
8.053
8.053
387,138
-0.06(-0.80%)
Mar 25, 2014
8.275
8.312
8.118
8.118
508,944
-0.14(-1.68%)
Mar 24, 2014
8.377
8.395
8.257
8.257
500,124
-0.12(-1.43%)
Mar 21, 2014
8.247
8.451
8.229
8.377
1,316,005
+0.17(+2.03%)
Mar 20, 2014
8.210
8.229
8.081
8.210
479,579
-0.01(-0.11%)
Mar 19, 2014
8.247
8.340
8.192
8.220
987,588
-0.15(-1.77%)
Mar 18, 2014
8.284
8.368
8.266
8.368
485,430
+0.06(+0.78%)
Mar 17, 2014
8.164
8.308
8.164
8.303
500,958
+0.15(+1.81%)
Mar 14, 2014
8.183
8.229
8.123
8.155
248,954
-0.01(-0.11%)
Mar 13, 2014
8.090
8.173
8.062
8.164
398,070
+0.09(+1.15%)
Mar 12, 2014
7.933
8.081
7.915
8.072
275,053
+0.12(+1.51%)
Mar 11, 2014
7.979
8.044
7.933
7.952
208,877
-0.04(-0.46%)
Mar 10, 2014
7.961
8.026
7.961
7.989
268,981
+0.05(+0.58%)
Mar 07, 2014
8.062
8.062
7.859
7.942
565,474
-0.13(-1.60%)
Mar 06, 2014
8.081
8.099
8.062
8.072
192,744
+0.00(+0.00%)
Mar 05, 2014
8.072
8.099
8.053
8.072
257,548
+0.00(+0.00%)
Mar 04, 2014
8.044
8.090
7.979
8.072
494,821
+0.07(+0.92%)
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
.