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 (%)
Jul 30, 2010
6.023
6.029
5.867
6.023
1,069,422
+0.17(+2.86%)
Jul 29, 2010
5.942
5.967
5.812
5.855
4,831,708
-0.07(-1.26%)
Jul 28, 2010
5.930
6.029
5.880
5.930
765
-0.11(-1.75%)
Jul 27, 2010
6.041
6.066
5.917
6.035
177,681
-0.01(-0.21%)
Jul 26, 2010
5.998
6.048
5.954
6.048
142,073
+0.07(+1.25%)
Jul 23, 2010
5.874
5.985
5.843
5.973
116,821
+0.06(+1.05%)
Jul 22, 2010
5.725
5.923
5.712
5.911
203,653
+0.23(+4.04%)
Jul 21, 2010
5.768
5.768
5.663
5.681
50,538
-0.07(-1.29%)
Jul 20, 2010
5.638
5.768
5.632
5.756
77,867
+0.08(+1.42%)
Jul 19, 2010
5.669
5.687
5.625
5.675
95,828
+0.02(+0.33%)
Jul 16, 2010
5.656
5.725
5.656
5.656
76,719
-0.07(-1.19%)
Jul 15, 2010
5.731
5.737
5.656
5.725
48,320
+0.00(+0.00%)
Jul 14, 2010
5.737
5.799
5.706
5.725
67,962
+0.00(+0.00%)
Jul 13, 2010
5.725
5.787
5.675
5.725
1,868
+0.04(+0.76%)
Jul 12, 2010
5.712
5.750
5.681
5.681
48,761
-0.03(-0.54%)
Jul 09, 2010
5.712
5.843
5.681
5.712
102,921
-0.07(-1.29%)
Jul 08, 2010
5.787
5.818
5.756
5.787
139,467
+0.06(+1.08%)
Jul 07, 2010
5.632
5.725
5.625
5.725
67,550
+0.10(+1.77%)
Jul 06, 2010
5.625
5.830
5.613
5.625
955
-0.03(-0.55%)
Jul 02, 2010
5.656
5.787
5.656
5.656
37,526
-0.06(-0.98%)
Jul 01, 2010
5.718
5.733
5.625
5.712
113,245
-0.02(-0.32%)
Jun 30, 2010
5.731
5.787
5.731
5.731
1,499
+0.02(+0.33%)
Jun 29, 2010
5.799
5.812
5.712
5.712
154,935
-0.14(-2.34%)
Jun 25, 2010
5.849
5.885
5.709
5.849
317,229
+0.15(+2.55%)
Jun 24, 2010
5.794
5.800
5.691
5.703
100,052
-0.10(-1.67%)
Jun 23, 2010
5.667
5.843
5.661
5.800
68,691
-0.05(-0.83%)
Jun 22, 2010
5.849
5.970
5.843
5.849
1,199
-0.01(-0.10%)
Jun 21, 2010
5.819
5.861
5.764
5.855
155,845
+0.04(+0.73%)
Jun 18, 2010
5.812
5.843
5.667
5.812
250,348
+0.12(+2.13%)
Jun 17, 2010
5.728
5.728
5.631
5.691
113,774
-0.01(-0.11%)
Jun 16, 2010
5.685
5.716
5.631
5.697
161,503
-0.02(-0.32%)
Jun 15, 2010
5.716
5.716
5.619
5.716
947
+0.05(+0.96%)
Jun 14, 2010
5.637
5.667
5.588
5.661
146,612
+0.04(+0.65%)
Jun 11, 2010
5.576
5.625
5.552
5.625
54,827
+0.05(+0.87%)
Jun 10, 2010
5.576
5.600
5.522
5.576
879
+0.06(+1.10%)
Jun 09, 2010
5.528
5.564
5.479
5.516
103,105
+0.04(+0.66%)
Jun 08, 2010
5.485
5.503
5.431
5.479
75,329
-0.01(-0.11%)
Jun 07, 2010
5.485
5.582
5.473
5.485
92,253
+0.01(+0.11%)
Jun 04, 2010
5.479
5.552
5.479
5.479
87,117
-0.09(-1.63%)
Jun 03, 2010
5.643
5.661
5.570
5.570
131,611
-0.08(-1.39%)
Jun 02, 2010
5.649
5.673
5.461
5.649
88,520
+0.03(+0.54%)
Jun 01, 2010
5.619
5.716
5.612
5.619
768
-0.09(-1.59%)
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%)
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
.