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, 2018
9.959
10.01
9.814
9.898
266,871
-0.08(-0.77%)
May 30, 2018
9.959
9.990
9.914
9.975
198,909
+0.03(+0.31%)
May 29, 2018
9.883
9.975
9.854
9.944
193,712
+0.06(+0.62%)
May 25, 2018
9.883
9.883
9.883
0
-0.02(-0.15%)
May 24, 2018
9.959
9.975
9.883
9.898
116,416
-0.09(-0.92%)
May 23, 2018
9.975
10.01
9.929
9.990
118,654
+0.00(+0.00%)
May 22, 2018
10.01
10.06
9.959
9.990
228,815
-0.02(-0.15%)
May 21, 2018
9.959
10.01
9.914
10.01
253,022
+0.08(+0.77%)
May 18, 2018
9.959
9.959
9.868
9.929
140,272
+0.02(+0.15%)
May 17, 2018
9.959
10.02
9.883
9.914
183,086
-0.03(-0.31%)
May 16, 2018
9.929
10.01
9.929
9.944
172,187
-0.02(-0.15%)
May 15, 2018
9.914
9.990
9.914
9.959
151,068
+0.05(+0.46%)
May 14, 2018
9.975
10.00
9.914
9.914
162,928
-0.06(-0.61%)
May 11, 2018
10.04
10.07
9.929
9.975
126,110
-0.06(-0.61%)
May 10, 2018
9.990
10.04
9.959
10.04
140,516
+0.06(+0.61%)
May 09, 2018
10.01
10.02
9.898
9.975
158,486
+0.00(+0.00%)
May 08, 2018
10.10
10.15
9.964
9.975
164,393
-0.14(-1.36%)
May 07, 2018
10.08
10.14
10.07
10.11
149,282
+0.03(+0.30%)
May 04, 2018
9.868
10.08
9.868
10.08
183,593
+0.18(+1.85%)
May 03, 2018
9.807
9.929
9.746
9.898
172,215
+0.09(+0.93%)
May 02, 2018
9.776
9.929
9.776
9.807
305,658
-0.24(-2.43%)
May 01, 2018
10.07
10.08
9.883
10.05
152,817
+0.00(+0.00%)
Apr 30, 2018
10.10
10.10
10.01
10.05
178,812
-0.02(-0.15%)
Apr 27, 2018
10.04
10.11
10.01
10.07
141,186
+0.06(+0.61%)
Apr 26, 2018
9.929
10.07
9.883
10.01
169,186
+0.06(+0.61%)
Apr 25, 2018
9.959
9.975
9.883
9.944
133,415
+0.00(+0.00%)
Apr 24, 2018
9.914
9.990
9.853
9.944
137,927
+0.03(+0.31%)
Apr 23, 2018
9.837
9.937
9.807
9.914
126,638
+0.12(+1.25%)
Apr 20, 2018
9.776
9.868
9.761
9.791
201,548
-0.02(-0.16%)
Apr 19, 2018
9.944
9.959
9.776
9.807
133,291
-0.14(-1.38%)
Apr 18, 2018
9.898
9.975
9.898
9.944
107,849
+0.05(+0.46%)
Apr 17, 2018
9.868
9.898
9.807
9.898
119,625
+0.05(+0.47%)
Apr 16, 2018
9.853
9.883
9.776
9.853
106,547
+0.05(+0.47%)
Apr 13, 2018
9.883
9.883
9.776
9.807
119,487
-0.05(-0.47%)
Apr 12, 2018
9.944
9.944
9.822
9.853
110,708
-0.06(-0.62%)
Apr 11, 2018
9.959
9.990
9.883
9.914
124,025
-0.06(-0.61%)
Apr 10, 2018
10.02
10.02
9.929
9.975
207,656
+0.03(+0.31%)
Apr 09, 2018
9.929
9.990
9.883
9.944
200,659
+0.06(+0.62%)
Apr 06, 2018
9.883
9.959
9.853
9.883
160,106
-0.02(-0.15%)
Apr 05, 2018
9.883
9.944
9.837
9.898
143,905
+0.05(+0.47%)
Apr 04, 2018
9.853
9.914
9.769
9.853
197,070
-0.08(-0.77%)
Apr 03, 2018
9.730
9.944
9.700
9.929
306,339
+0.20(+2.04%)
Apr 02, 2018
9.853
9.914
9.608
9.730
301,080
-0.12(-1.24%)
Mar 29, 2018
9.853
9.853
9.853
0
+0.12(+1.22%)
Mar 28, 2018
9.615
9.734
9.540
9.734
353,755
+0.09(+0.92%)
Mar 27, 2018
9.600
9.689
9.526
9.645
208,095
+0.07(+0.78%)
Mar 26, 2018
9.511
9.585
9.451
9.570
215,457
+0.12(+1.26%)
Mar 23, 2018
9.600
9.600
9.444
9.451
176,803
-0.10(-1.09%)
Mar 22, 2018
9.540
9.652
9.526
9.555
215,618
-0.01(-0.16%)
Mar 21, 2018
9.600
9.645
9.496
9.570
177,679
-0.01(-0.16%)
Mar 20, 2018
9.689
9.689
9.570
9.585
133,796
-0.09(-0.92%)
Mar 19, 2018
9.749
9.763
9.585
9.674
207,283
-0.10(-1.06%)
Mar 16, 2018
9.674
9.793
9.630
9.778
669,238
+0.13(+1.39%)
Mar 15, 2018
9.763
9.763
9.615
9.645
173,032
-0.12(-1.22%)
Mar 14, 2018
9.704
9.808
9.704
9.763
239,076
+0.09(+0.92%)
Mar 13, 2018
9.600
9.719
9.600
9.674
209,746
+0.09(+0.93%)
Mar 12, 2018
9.481
9.630
9.481
9.585
186,937
+0.13(+1.42%)
Mar 09, 2018
9.422
9.451
9.340
9.451
190,024
+0.06(+0.63%)
Mar 08, 2018
9.347
9.422
9.310
9.392
238,585
+0.06(+0.64%)
Mar 07, 2018
9.347
9.332
174,411
+0.06(+0.64%)
Mar 06, 2018
9.124
9.288
9.080
9.273
218,381
+0.13(+1.46%)
Mar 05, 2018
9.110
9.251
9.110
9.139
165,557
+0.03(+0.33%)
Mar 02, 2018
8.976
9.110
8.939
9.110
170,356
+0.07(+0.82%)
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
.