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 29, 2020
8.662
8.669
8.445
8.471
440,850
-0.19(-2.21%)
May 28, 2020
8.985
8.985
8.636
8.662
455,167
-0.23(-2.59%)
May 27, 2020
8.985
9.018
8.563
8.893
565,849
+0.09(+0.97%)
May 26, 2020
8.853
8.865
8.702
8.807
838,712
+0.26(+3.00%)
May 22, 2020
8.531
8.642
8.313
8.550
361,606
+0.09(+1.01%)
May 21, 2020
8.761
8.761
8.391
8.465
582,592
-0.26(-2.95%)
May 20, 2020
8.669
8.839
8.617
8.722
816,161
+0.22(+2.61%)
May 19, 2020
8.454
8.695
8.305
8.500
638,312
+0.06(+0.69%)
May 18, 2020
8.578
8.656
8.168
8.441
962,349
+0.31(+3.76%)
May 15, 2020
8.038
8.220
7.868
8.135
493,285
+0.10(+1.22%)
May 14, 2020
7.621
8.038
7.243
8.038
810,264
+0.30(+3.87%)
May 13, 2020
8.109
8.109
7.490
7.738
919,148
-0.35(-4.35%)
May 12, 2020
8.350
8.383
8.064
8.090
603,232
-0.20(-2.36%)
May 11, 2020
8.630
8.666
8.174
8.285
582,774
-0.40(-4.58%)
May 08, 2020
8.761
8.809
8.546
8.682
390,574
+0.08(+0.91%)
May 07, 2020
8.415
8.800
8.402
8.604
497,857
+0.16(+1.93%)
May 06, 2020
8.884
9.217
8.370
8.441
718,080
-0.44(-4.99%)
May 05, 2020
9.047
9.334
8.875
8.884
446,594
+0.06(+0.66%)
May 04, 2020
8.806
8.989
8.676
8.826
596,999
-0.16(-1.81%)
May 01, 2020
9.249
9.249
8.826
8.989
616,875
-0.33(-3.56%)
Apr 30, 2020
9.451
9.640
9.191
9.321
661,246
-0.31(-3.18%)
Apr 29, 2020
9.633
9.887
9.314
9.627
917,680
+0.40(+4.30%)
Apr 28, 2020
9.041
9.412
8.813
9.230
709,767
+0.40(+4.50%)
Apr 27, 2020
8.637
9.028
8.513
8.832
409,351
+0.20(+2.26%)
Apr 24, 2020
8.722
8.735
8.422
8.637
660,630
-0.12(-1.41%)
Apr 23, 2020
8.813
9.086
8.728
8.761
374,024
-0.07(-0.81%)
Apr 22, 2020
9.119
9.119
8.637
8.832
452,649
-0.12(-1.31%)
Apr 21, 2020
8.630
9.002
8.500
8.950
584,434
+0.10(+1.10%)
Apr 20, 2020
8.755
9.245
8.710
8.852
901,072
-0.20(-2.21%)
Apr 17, 2020
8.923
9.135
7.982
9.052
1,106,736
+0.60(+7.09%)
Apr 16, 2020
8.620
8.820
8.285
8.452
757,437
-0.05(-0.61%)
Apr 15, 2020
8.820
8.906
8.398
8.504
1,586,749
-0.44(-4.90%)
Apr 14, 2020
9.341
9.548
8.478
8.942
886,349
-0.05(-0.50%)
Apr 13, 2020
9.116
9.142
8.375
8.987
719,622
-0.03(-0.36%)
Apr 09, 2020
8.832
9.825
8.522
9.019
1,537,168
+0.66(+7.94%)
Apr 08, 2020
7.834
8.433
7.731
8.356
1,902,397
+1.24(+17.38%)
Apr 07, 2020
7.164
7.821
7.009
7.119
1,567,278
+0.51(+7.70%)
Apr 06, 2020
6.449
7.241
6.307
6.610
961,778
+0.67(+11.28%)
Apr 03, 2020
6.307
6.307
5.534
5.940
1,127,691
-0.46(-7.24%)
Apr 02, 2020
6.017
6.442
6.010
6.404
780,480
+0.41(+6.88%)
Apr 01, 2020
6.262
6.442
5.644
5.991
815,552
-0.73(-10.92%)
Mar 31, 2020
6.900
7.209
6.687
6.726
816,850
-0.23(-3.33%)
Mar 30, 2020
7.634
7.686
6.764
6.958
604,860
-0.75(-9.70%)
Mar 27, 2020
8.214
8.472
7.492
7.705
872,815
-0.79(-9.33%)
Mar 26, 2020
6.694
9.734
6.694
8.497
2,293,804
+2.19(+34.73%)
Mar 25, 2020
5.611
7.351
5.553
6.307
1,590,753
+0.81(+14.64%)
Mar 24, 2020
7.215
7.267
5.495
5.502
1,453,562
-1.50(-21.44%)
Mar 23, 2020
7.795
8.026
6.533
7.003
822,084
-0.62(-8.19%)
Mar 20, 2020
7.132
8.317
7.119
7.628
1,391,414
+0.59(+8.33%)
Mar 19, 2020
6.165
8.160
5.821
7.042
1,602,018
+0.89(+14.46%)
Mar 18, 2020
7.327
7.327
4.474
6.152
1,663,721
-1.49(-19.53%)
Mar 17, 2020
7.702
7.785
6.864
7.645
1,471,351
+0.03(+0.33%)
Mar 16, 2020
7.283
8.942
7.162
7.620
1,957,832
-0.09(-1.15%)
Mar 13, 2020
8.338
8.550
7.429
7.709
951,354
-0.16(-2.02%)
Mar 12, 2020
8.846
9.088
7.810
7.868
1,496,318
-1.63(-17.14%)
Mar 11, 2020
9.806
9.901
9.380
9.495
780,171
-0.57(-5.62%)
Mar 10, 2020
10.17
10.33
9.679
10.06
625,620
+0.16(+1.60%)
Mar 09, 2020
10.40
10.50
8.897
9.901
980,507
-1.25(-11.23%)
Mar 06, 2020
11.39
11.41
10.83
11.15
882,119
-0.50(-4.26%)
Mar 05, 2020
11.57
11.73
11.45
11.65
563,761
-0.14(-1.19%)
Mar 04, 2020
11.74
11.92
11.48
11.79
616,887
+0.15(+1.26%)
Mar 03, 2020
11.49
11.83
11.39
11.64
861,775
+0.18(+1.55%)
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
.