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
)
11.86
+0.01 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2010
5.709
5.709
5.552
5.709
224,205
+0.11(+1.95%)
May 27, 2010
5.534
5.606
5.431
5.600
84,464
+0.11(+1.99%)
May 26, 2010
5.491
5.570
5.455
5.491
770
+0.01(+0.22%)
May 25, 2010
5.346
5.491
5.346
5.479
140,070
+0.06(+1.12%)
May 24, 2010
5.516
5.540
5.419
5.419
103,834
-0.07(-1.22%)
May 21, 2010
5.370
5.528
5.346
5.485
135,302
+0.06(+1.12%)
May 20, 2010
5.491
5.509
5.425
5.425
206,804
-0.18(-3.14%)
May 19, 2010
5.509
5.649
5.509
5.600
143,971
+0.06(+1.09%)
May 18, 2010
5.649
5.697
5.528
5.540
150,234
-0.06(-1.08%)
May 17, 2010
5.600
5.661
5.528
5.600
98,373
+0.01(+0.11%)
May 14, 2010
5.594
5.594
5.485
5.594
87,919
-0.01(-0.22%)
May 13, 2010
5.612
5.637
5.558
5.606
116,081
-0.02(-0.43%)
May 12, 2010
5.485
5.679
5.485
5.631
108,671
+0.15(+2.65%)
May 11, 2010
5.461
5.528
5.455
5.485
102,341
-0.04(-0.66%)
May 10, 2010
5.461
5.552
5.443
5.522
148,859
+0.21(+4.00%)
May 07, 2010
5.297
5.358
5.273
5.309
210,610
-0.02(-0.34%)
May 06, 2010
5.528
5.534
5.303
5.328
273,105
-0.19(-3.41%)
May 05, 2010
5.582
5.622
5.497
5.516
96,531
-0.05(-0.87%)
May 04, 2010
5.643
5.685
5.516
5.564
208,883
-0.13(-2.34%)
May 03, 2010
5.643
5.697
5.619
5.697
90,697
+0.08(+1.40%)
Apr 30, 2010
5.716
5.752
5.619
5.619
254,246
-0.08(-1.38%)
Apr 29, 2010
5.606
5.697
5.606
5.697
114,240
+0.13(+2.29%)
Apr 28, 2010
5.594
5.600
5.511
5.570
91,963
+0.07(+1.32%)
Apr 27, 2010
5.619
5.619
5.461
5.497
162,570
-0.11(-1.95%)
Apr 26, 2010
5.540
5.619
5.540
5.606
139,247
+0.07(+1.20%)
Apr 23, 2010
5.516
5.546
5.503
5.540
56,810
+0.03(+0.55%)
Apr 22, 2010
5.455
5.546
5.443
5.509
92,912
+0.05(+1.00%)
Apr 21, 2010
5.485
5.485
5.443
5.455
86,805
-0.03(-0.55%)
Apr 20, 2010
5.449
5.485
5.449
5.485
58,609
+0.03(+0.56%)
Apr 19, 2010
5.497
5.509
5.437
5.455
66,937
-0.04(-0.77%)
Apr 16, 2010
5.540
5.540
5.425
5.497
192,408
-0.03(-0.55%)
Apr 15, 2010
5.522
5.546
5.509
5.528
84,863
-0.01(-0.22%)
Apr 14, 2010
5.516
5.540
5.503
5.540
141,608
+0.03(+0.55%)
Apr 13, 2010
5.522
5.522
5.509
5.509
149,958
+0.00(+0.00%)
Apr 12, 2010
5.516
5.516
5.479
5.509
114,261
+0.01(+0.11%)
Apr 09, 2010
5.509
5.516
5.497
5.503
75,822
+0.00(+0.00%)
Apr 08, 2010
5.503
5.516
5.491
5.503
61,753
-0.01(-0.22%)
Apr 07, 2010
5.516
5.534
5.497
5.516
148,647
+0.00(+0.00%)
Apr 06, 2010
5.528
5.528
5.503
5.516
225,664
+0.00(+0.00%)
Apr 05, 2010
5.449
5.516
5.449
5.516
152,120
+0.05(+0.89%)
Apr 01, 2010
5.467
5.467
5.467
5.467
125,391
+0.01(+0.22%)
Mar 31, 2010
5.473
5.516
5.455
5.455
160,869
-0.01(-0.22%)
Mar 30, 2010
5.479
5.534
5.455
5.467
87,186
+0.02(+0.45%)
Mar 29, 2010
5.485
5.485
5.425
5.443
167,048
+0.01(+0.11%)
Mar 26, 2010
5.449
5.484
5.425
5.437
119,572
-0.04(-0.65%)
Mar 25, 2010
5.502
5.514
5.466
5.472
136,450
-0.02(-0.43%)
Mar 24, 2010
5.496
5.514
5.472
5.496
155,076
-0.01(-0.21%)
Mar 23, 2010
5.531
5.531
5.460
5.508
164,611
+0.01(+0.11%)
Mar 22, 2010
5.348
5.525
5.348
5.502
518,254
+0.15(+2.76%)
Mar 19, 2010
5.384
5.384
5.330
5.354
284,307
-0.03(-0.55%)
Mar 18, 2010
5.330
5.401
5.319
5.384
1,386,582
+0.05(+0.89%)
Mar 17, 2010
5.319
5.342
5.313
5.336
131,091
+0.02(+0.33%)
Mar 16, 2010
5.319
5.319
5.298
5.319
47,731
+0.01(+0.11%)
Mar 15, 2010
5.301
5.313
5.295
5.313
60,611
-0.01(-0.11%)
Mar 12, 2010
5.313
5.319
5.307
5.319
119,689
+0.00(+0.00%)
Mar 11, 2010
5.313
5.319
5.307
5.319
178,384
+0.00(+0.00%)
Mar 10, 2010
5.319
5.319
5.307
5.319
113,544
+0.00(+0.00%)
Mar 09, 2010
5.319
5.330
5.301
5.319
57,847
+0.01(+0.11%)
Mar 08, 2010
5.319
5.319
5.277
5.313
118,423
-0.01(-0.22%)
Mar 05, 2010
5.319
5.324
5.307
5.324
84,433
+0.01(+0.11%)
Mar 04, 2010
5.313
5.324
5.307
5.319
81,990
+0.01(+0.22%)
Mar 03, 2010
5.319
5.319
5.289
5.307
137,171
-0.01(-0.22%)
Mar 02, 2010
5.319
5.319
5.277
5.319
67,691
+0.02(+0.45%)
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
.