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
)
11.69
-0.15 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
9.431
9.594
9.325
9.504
410,305
+0.08(+0.85%)
Jun 29, 2020
9.312
9.498
9.132
9.425
427,983
+0.21(+2.31%)
Jun 26, 2020
9.332
9.425
8.807
9.212
774,092
-0.25(-2.67%)
Jun 25, 2020
9.159
9.471
9.119
9.465
497,409
+0.30(+3.26%)
Jun 24, 2020
9.245
9.332
8.880
9.166
1,025,134
-0.29(-3.09%)
Jun 23, 2020
9.478
9.677
9.212
9.458
628,423
-0.01(-0.07%)
Jun 22, 2020
9.438
9.518
9.312
9.465
479,531
-0.06(-0.63%)
Jun 19, 2020
9.664
9.810
9.425
9.524
1,003,837
-0.09(-0.90%)
Jun 18, 2020
9.545
9.696
9.466
9.611
391,449
-0.05(-0.48%)
Jun 17, 2020
9.696
9.769
9.558
9.657
461,786
+0.08(+0.83%)
Jun 16, 2020
9.881
9.914
9.235
9.578
515,983
+0.13(+1.39%)
Jun 15, 2020
9.143
9.696
8.893
9.446
707,329
+0.17(+1.85%)
Jun 12, 2020
9.268
9.374
8.834
9.275
551,974
+0.43(+4.84%)
Jun 11, 2020
9.057
9.249
8.544
8.847
1,052,854
-0.60(-6.35%)
Jun 10, 2020
10.01
10.01
9.153
9.446
756,108
-0.43(-4.40%)
Jun 09, 2020
10.09
10.24
9.808
9.881
747,704
-0.49(-4.70%)
Jun 08, 2020
9.881
10.49
9.881
10.37
747,712
+0.79(+8.25%)
Jun 05, 2020
9.736
10.18
9.472
9.578
1,028,043
+0.13(+1.39%)
Jun 04, 2020
8.965
9.538
8.939
9.446
618,795
+0.45(+5.05%)
Jun 03, 2020
8.807
9.097
8.728
8.992
457,538
+0.30(+3.49%)
Jun 02, 2020
8.754
8.827
8.616
8.689
267,063
+0.04(+0.46%)
Jun 01, 2020
8.498
8.860
8.372
8.649
369,502
+0.18(+2.10%)
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%)
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
.