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 31, 2017
9.502
9.502
9.392
9.447
151,513
-0.01(-0.15%)
May 30, 2017
9.502
9.530
9.447
9.461
82,958
-0.08(-0.87%)
May 26, 2017
9.544
9.544
9.406
9.544
122,552
+0.03(+0.29%)
May 25, 2017
9.475
9.571
9.431
9.516
185,699
+0.06(+0.58%)
May 24, 2017
9.420
9.530
9.420
9.461
160,763
+0.04(+0.44%)
May 23, 2017
9.323
9.434
9.282
9.420
159,128
+0.12(+1.33%)
May 22, 2017
9.255
9.337
9.241
9.296
197,778
+0.03(+0.30%)
May 19, 2017
9.241
9.330
9.227
9.268
168,919
+0.01(+0.15%)
May 18, 2017
9.268
9.344
9.241
9.255
199,756
-0.03(-0.30%)
May 17, 2017
9.310
9.337
9.268
9.282
226,753
-0.03(-0.30%)
May 16, 2017
9.296
9.351
9.268
9.310
126,831
+0.01(+0.15%)
May 15, 2017
9.255
9.351
9.255
9.296
144,060
+0.04(+0.45%)
May 12, 2017
9.296
9.323
9.241
9.255
148,387
-0.06(-0.59%)
May 11, 2017
9.255
9.351
9.227
9.310
170,082
+0.03(+0.30%)
May 10, 2017
9.241
9.323
9.213
9.282
229,528
+0.04(+0.45%)
May 09, 2017
9.420
9.461
9.213
9.241
368,613
-0.18(-1.90%)
May 08, 2017
9.502
9.557
9.420
9.420
166,349
-0.08(-0.87%)
May 05, 2017
9.378
9.552
9.378
9.502
250,531
+0.08(+0.88%)
May 04, 2017
9.447
9.502
9.365
9.420
298,399
-0.03(-0.29%)
May 03, 2017
9.516
9.585
9.406
9.447
291,909
-0.07(-0.72%)
May 02, 2017
9.695
9.695
9.502
9.516
254,572
-0.17(-1.71%)
May 01, 2017
9.530
9.709
9.502
9.681
435,249
+0.15(+1.59%)
Apr 28, 2017
9.957
9.957
9.502
9.530
581,537
-0.39(-3.89%)
Apr 27, 2017
10.12
10.12
9.737
9.916
451,568
-0.21(-2.04%)
Apr 26, 2017
9.819
10.15
9.819
10.12
413,040
+0.18(+1.80%)
Apr 25, 2017
9.888
10.05
9.888
9.943
375,933
+0.03(+0.28%)
Apr 24, 2017
9.805
9.916
9.750
9.916
269,669
+0.12(+1.27%)
Apr 21, 2017
9.805
9.916
9.771
9.792
327,291
+0.01(+0.14%)
Apr 20, 2017
9.792
9.888
9.723
9.778
223,453
-0.03(-0.28%)
Apr 19, 2017
9.792
9.833
9.771
9.805
236,567
+0.01(+0.14%)
Apr 18, 2017
9.764
9.819
9.730
9.792
209,075
+0.03(+0.28%)
Apr 17, 2017
9.599
9.764
9.599
9.764
211,032
+0.18(+1.87%)
Apr 13, 2017
9.585
9.626
9.544
9.585
180,930
-0.01(-0.14%)
Apr 12, 2017
9.599
9.613
9.544
9.599
99,874
-0.03(-0.29%)
Apr 11, 2017
9.489
9.681
9.461
9.626
207,179
+0.14(+1.45%)
Apr 10, 2017
9.502
9.544
9.440
9.489
290,098
-0.01(-0.14%)
Apr 07, 2017
9.489
9.544
9.392
9.502
292,928
+0.01(+0.15%)
Apr 06, 2017
9.337
9.489
9.255
9.489
317,722
+0.12(+1.32%)
Apr 05, 2017
9.447
9.475
9.323
9.365
230,123
-0.08(-0.87%)
Apr 04, 2017
9.516
9.516
9.420
9.447
199,094
-0.07(-0.72%)
Apr 03, 2017
9.516
9.557
9.420
9.516
287,362
+0.00(+0.00%)
Mar 31, 2017
9.489
9.543
9.395
9.516
581,128
+0.03(+0.28%)
Mar 30, 2017
9.436
9.489
9.369
9.489
269,357
+0.04(+0.43%)
Mar 29, 2017
9.288
9.462
9.261
9.449
276,282
+0.17(+1.88%)
Mar 28, 2017
9.194
9.288
9.167
9.275
254,229
+0.11(+1.17%)
Mar 27, 2017
9.127
9.181
9.080
9.167
203,464
+0.04(+0.44%)
Mar 24, 2017
9.207
9.234
9.073
9.127
268,159
-0.07(-0.73%)
Mar 23, 2017
9.100
9.261
9.046
9.194
337,220
-0.01(-0.15%)
Mar 22, 2017
9.207
9.234
9.107
9.207
204,432
+0.01(+0.15%)
Mar 21, 2017
9.261
9.301
9.194
9.194
156,449
-0.05(-0.58%)
Mar 20, 2017
9.248
9.288
9.127
9.248
129,901
-0.01(-0.14%)
Mar 17, 2017
9.248
9.342
9.207
9.261
655,247
+0.05(+0.58%)
Mar 16, 2017
9.207
9.246
9.167
9.207
148,144
+0.00(+0.00%)
Mar 15, 2017
9.114
9.234
9.087
9.207
243,339
+0.16(+1.78%)
Mar 14, 2017
9.060
9.100
9.006
9.046
219,901
+0.01(+0.15%)
Mar 13, 2017
9.020
9.114
9.006
9.033
99,670
+0.01(+0.15%)
Mar 10, 2017
9.033
9.100
8.979
9.020
166,957
+0.05(+0.60%)
Mar 09, 2017
9.020
9.100
8.966
8.966
153,540
-0.04(-0.45%)
Mar 08, 2017
9.221
9.221
8.993
9.006
215,165
-0.23(-2.47%)
Mar 07, 2017
9.288
9.301
9.221
9.234
122,125
-0.03(-0.29%)
Mar 06, 2017
9.288
9.301
9.207
9.261
136,746
-0.03(-0.29%)
Mar 03, 2017
9.328
9.328
9.181
9.288
171,067
-0.01(-0.14%)
Mar 02, 2017
9.288
9.369
9.275
9.301
233,397
+0.01(+0.14%)
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
.