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 31, 2012
6.994
7.039
6.971
7.001
675,208
+0.02(+0.22%)
May 30, 2012
7.024
7.039
6.956
6.986
435,379
-0.08(-1.07%)
May 29, 2012
7.077
7.084
7.031
7.061
353,556
+0.02(+0.21%)
May 25, 2012
7.031
7.069
7.016
7.046
363,032
+0.02(+0.32%)
May 24, 2012
7.009
7.061
6.963
7.024
419,284
+0.03(+0.43%)
May 23, 2012
6.963
7.016
6.911
6.994
360,093
+0.02(+0.32%)
May 22, 2012
7.009
7.084
6.948
6.971
397,066
-0.05(-0.64%)
May 21, 2012
6.896
7.046
6.843
7.016
482,037
+0.17(+2.42%)
May 18, 2012
6.933
6.971
6.850
6.850
752,224
-0.09(-1.30%)
May 17, 2012
7.129
7.137
6.941
6.941
1,003,589
-0.19(-2.64%)
May 16, 2012
7.114
7.159
7.114
7.129
306,407
+0.03(+0.42%)
May 15, 2012
7.175
7.197
7.092
7.099
459,582
-0.08(-1.05%)
May 14, 2012
7.190
7.227
7.159
7.175
411,728
-0.05(-0.73%)
May 11, 2012
7.152
7.227
7.144
7.227
480,281
+0.06(+0.84%)
May 10, 2012
7.159
7.190
7.137
7.167
460,984
+0.05(+0.63%)
May 09, 2012
7.122
7.182
7.107
7.122
617,315
+0.00(+0.00%)
May 08, 2012
7.122
7.167
7.122
7.122
627,264
-0.02(-0.21%)
May 07, 2012
7.114
7.175
7.084
7.137
560,377
+0.02(+0.32%)
May 04, 2012
7.129
7.159
7.114
7.114
557,433
-0.02(-0.32%)
May 03, 2012
7.107
7.190
7.107
7.137
860,765
+0.10(+1.39%)
May 02, 2012
7.077
7.077
7.009
7.039
668,790
-0.05(-0.64%)
May 01, 2012
7.084
7.137
7.046
7.084
1,122,691
-0.02(-0.32%)
Apr 30, 2012
7.107
7.152
7.085
7.107
563,338
+0.01(+0.11%)
Apr 27, 2012
7.152
7.152
7.039
7.099
365,380
-0.04(-0.53%)
Apr 26, 2012
7.069
7.144
7.039
7.137
325,325
+0.08(+1.07%)
Apr 25, 2012
7.039
7.069
6.986
7.061
389,062
+0.04(+0.54%)
Apr 24, 2012
6.948
7.046
6.948
7.024
370,247
+0.07(+0.97%)
Apr 23, 2012
6.903
6.963
6.881
6.956
447,599
+0.01(+0.11%)
Apr 20, 2012
6.971
6.986
6.926
6.948
294,161
+0.02(+0.33%)
Apr 19, 2012
6.933
6.956
6.903
6.926
293,420
-0.01(-0.11%)
Apr 18, 2012
6.971
6.986
6.896
6.933
504,420
-0.05(-0.65%)
Apr 17, 2012
6.986
7.001
6.967
6.979
401,177
+0.01(+0.11%)
Apr 16, 2012
6.963
7.009
6.948
6.971
427,097
+0.02(+0.22%)
Apr 13, 2012
6.933
7.009
6.918
6.956
434,806
-0.02(-0.32%)
Apr 12, 2012
6.850
7.009
6.843
6.979
558,082
+0.13(+1.87%)
Apr 11, 2012
6.798
6.858
6.737
6.850
658,623
+0.08(+1.11%)
Apr 10, 2012
6.866
6.888
6.775
6.775
758,506
-0.08(-1.10%)
Apr 09, 2012
6.843
6.918
6.820
6.850
682,719
-0.04(-0.55%)
Apr 05, 2012
6.933
6.948
6.881
6.888
452,814
-0.06(-0.87%)
Apr 04, 2012
6.986
7.001
6.933
6.948
497,857
-0.06(-0.86%)
Apr 03, 2012
7.039
7.061
7.001
7.009
863,579
-0.03(-0.43%)
Apr 02, 2012
6.988
7.046
6.973
7.039
1,262,877
+0.05(+0.73%)
Mar 30, 2012
6.988
7.002
6.966
6.988
767,811
+0.02(+0.32%)
Mar 29, 2012
6.900
6.980
6.878
6.966
386,318
+0.06(+0.85%)
Mar 28, 2012
6.907
6.922
6.878
6.907
479,444
+0.00(+0.00%)
Mar 27, 2012
7.002
7.024
6.907
6.907
615,737
-0.10(-1.46%)
Mar 26, 2012
7.002
7.046
6.973
7.010
675,258
+0.04(+0.63%)
Mar 23, 2012
6.936
6.966
6.914
6.966
424,995
+0.05(+0.74%)
Mar 22, 2012
6.922
6.951
6.900
6.914
364,255
-0.04(-0.63%)
Mar 21, 2012
7.010
7.010
6.929
6.958
445,733
-0.02(-0.31%)
Mar 20, 2012
6.980
7.017
6.922
6.980
732,285
+0.06(+0.85%)
Mar 19, 2012
6.805
6.951
6.797
6.922
972,627
+0.15(+2.27%)
Mar 16, 2012
6.805
6.827
6.761
6.768
856,316
-0.02(-0.32%)
Mar 15, 2012
6.753
6.797
6.732
6.790
469,960
+0.06(+0.87%)
Mar 14, 2012
6.856
6.856
6.732
6.732
740,793
-0.12(-1.81%)
Mar 13, 2012
6.827
6.856
6.819
6.856
556,616
+0.04(+0.64%)
Mar 12, 2012
6.827
6.841
6.797
6.812
601,991
-0.01(-0.21%)
Mar 09, 2012
6.827
6.841
6.783
6.827
485,051
+0.01(+0.11%)
Mar 08, 2012
6.885
6.893
6.783
6.819
629,705
-0.06(-0.85%)
Mar 07, 2012
6.827
6.878
6.805
6.878
633,630
+0.08(+1.18%)
Mar 06, 2012
6.893
6.907
6.783
6.797
695,213
-0.12(-1.69%)
Mar 05, 2012
6.834
6.936
6.827
6.914
542,000
+0.08(+1.18%)
Mar 02, 2012
6.929
6.951
6.819
6.834
795,723
-0.10(-1.37%)
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
.