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 (%)
Jun 30, 2015
8.181
8.245
8.159
8.159
562,714
-0.02(-0.26%)
Jun 29, 2015
8.331
8.341
8.181
8.181
416,741
-0.16(-1.93%)
Jun 26, 2015
8.352
8.352
8.256
8.341
566,310
-0.01(-0.13%)
Jun 25, 2015
8.352
8.406
8.352
8.352
169,855
-0.03(-0.38%)
Jun 24, 2015
8.438
8.438
8.373
8.384
251,586
-0.04(-0.51%)
Jun 23, 2015
8.491
8.491
8.416
8.427
154,331
-0.06(-0.76%)
Jun 22, 2015
8.491
8.534
8.459
8.491
157,866
+0.01(+0.13%)
Jun 19, 2015
8.416
8.491
8.352
8.480
624,342
+0.11(+1.28%)
Jun 18, 2015
8.277
8.395
8.266
8.373
244,433
+0.10(+1.16%)
Jun 17, 2015
8.234
8.320
8.181
8.277
433,649
-0.05(-0.64%)
Jun 16, 2015
8.352
8.352
8.288
8.331
289,930
-0.02(-0.26%)
Jun 15, 2015
8.320
8.352
8.266
8.352
201,557
+0.03(+0.39%)
Jun 12, 2015
8.331
8.341
8.288
8.320
119,690
-0.01(-0.13%)
Jun 11, 2015
8.288
8.331
8.266
8.331
119,412
+0.05(+0.65%)
Jun 10, 2015
8.234
8.298
8.202
8.277
160,484
+0.07(+0.91%)
Jun 09, 2015
8.245
8.266
8.202
8.202
205,449
-0.03(-0.39%)
Jun 08, 2015
8.234
8.277
8.159
8.234
251,490
+0.01(+0.13%)
Jun 05, 2015
8.288
8.298
8.213
8.223
272,110
-0.10(-1.16%)
Jun 04, 2015
8.309
8.331
8.298
8.320
197,498
-0.01(-0.13%)
Jun 03, 2015
8.373
8.373
8.309
8.331
183,983
-0.03(-0.38%)
Jun 02, 2015
8.363
8.406
8.341
8.363
194,770
-0.03(-0.38%)
Jun 01, 2015
8.341
8.406
8.341
8.395
212,952
+0.07(+0.90%)
May 29, 2015
8.298
8.341
8.277
8.320
230,525
+0.02(+0.26%)
May 28, 2015
8.320
8.326
8.298
8.298
100,567
-0.02(-0.26%)
May 27, 2015
8.245
8.331
8.245
8.320
109,640
+0.05(+0.65%)
May 26, 2015
8.191
8.288
8.191
8.266
326,070
+0.04(+0.52%)
May 22, 2015
8.288
8.223
8.223
8.223
344,612
-0.04(-0.52%)
May 21, 2015
8.298
8.341
8.256
8.266
142,015
-0.02(-0.26%)
May 20, 2015
8.320
8.352
8.266
8.288
165,723
-0.01(-0.13%)
May 19, 2015
8.298
8.331
8.288
8.298
163,552
-0.01(-0.13%)
May 18, 2015
8.266
8.341
8.245
8.309
237,203
-0.01(-0.13%)
May 15, 2015
8.298
8.331
8.256
8.320
142,639
+0.03(+0.39%)
May 14, 2015
8.320
8.352
8.288
8.288
166,226
+0.00(+0.00%)
May 13, 2015
8.320
8.331
8.277
8.288
231,557
+0.00(+0.00%)
May 12, 2015
8.245
8.320
8.213
8.288
286,458
+0.01(+0.13%)
May 11, 2015
8.277
8.309
8.277
8.277
244,822
-0.03(-0.39%)
May 08, 2015
8.406
8.406
8.277
8.309
322,099
-0.02(-0.26%)
May 07, 2015
8.395
8.427
8.223
8.331
583,805
-0.05(-0.64%)
May 06, 2015
8.395
8.395
8.298
8.384
375,762
+0.00(+0.00%)
May 05, 2015
8.491
8.513
8.363
8.384
426,807
-0.15(-1.76%)
May 04, 2015
8.566
8.566
8.448
8.534
394,036
-0.05(-0.62%)
May 01, 2015
8.598
8.641
8.534
8.588
356,889
+0.02(+0.25%)
Apr 30, 2015
8.673
8.705
8.566
8.566
504,132
-0.14(-1.60%)
Apr 29, 2015
8.737
8.770
8.662
8.705
354,276
-0.07(-0.85%)
Apr 28, 2015
8.812
8.823
8.737
8.780
227,504
-0.03(-0.36%)
Apr 27, 2015
8.834
8.850
8.780
8.812
192,548
+0.00(+0.00%)
Apr 24, 2015
8.812
8.855
8.802
8.812
58,388
+0.00(+0.00%)
Apr 23, 2015
8.802
8.812
8.780
8.812
99,532
+0.01(+0.12%)
Apr 22, 2015
8.855
8.855
8.780
8.802
93,679
-0.04(-0.48%)
Apr 21, 2015
8.866
8.877
8.812
8.845
118,126
+0.01(+0.12%)
Apr 20, 2015
8.812
8.871
8.802
8.834
133,623
+0.02(+0.24%)
Apr 17, 2015
8.823
8.877
8.802
8.812
170,023
-0.03(-0.36%)
Apr 16, 2015
8.812
8.877
8.802
8.845
129,110
+0.03(+0.36%)
Apr 15, 2015
8.780
8.845
8.759
8.812
151,016
+0.05(+0.61%)
Apr 14, 2015
8.770
8.780
8.748
8.759
128,363
+0.02(+0.25%)
Apr 13, 2015
8.716
8.802
8.716
8.737
229,922
-0.01(-0.12%)
Apr 10, 2015
8.748
8.791
8.727
8.748
141,101
+0.03(+0.37%)
Apr 09, 2015
8.770
8.823
8.695
8.716
150,109
-0.06(-0.73%)
Apr 08, 2015
8.780
8.807
8.737
8.780
149,357
+0.03(+0.37%)
Apr 07, 2015
8.855
8.855
8.748
8.748
183,571
-0.09(-0.97%)
Apr 06, 2015
8.780
8.845
8.770
8.834
171,093
+0.05(+0.61%)
Apr 02, 2015
8.812
8.780
8.780
8.780
176,602
-0.04(-0.49%)
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
.