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 31, 2014
8.192
8.202
8.094
8.124
606,478
-0.06(-0.72%)
Jul 30, 2014
8.261
8.280
8.173
8.182
363,230
-0.08(-0.95%)
Jul 29, 2014
8.270
8.270
8.222
8.261
197,098
+0.00(+0.00%)
Jul 28, 2014
8.153
8.290
8.153
8.261
373,620
+0.12(+1.44%)
Jul 25, 2014
8.192
8.212
8.143
8.143
380,611
-0.05(-0.60%)
Jul 24, 2014
8.270
8.280
8.182
8.192
237,847
-0.07(-0.83%)
Jul 23, 2014
8.290
8.300
8.251
8.261
119,568
-0.02(-0.24%)
Jul 22, 2014
8.261
8.295
8.251
8.280
165,943
+0.04(+0.48%)
Jul 21, 2014
8.270
8.290
8.231
8.241
118,567
-0.03(-0.35%)
Jul 18, 2014
8.212
8.300
8.212
8.270
205,264
+0.03(+0.36%)
Jul 17, 2014
8.231
8.270
8.222
8.241
244,357
-0.02(-0.24%)
Jul 16, 2014
8.290
8.300
8.251
8.261
117,727
-0.03(-0.35%)
Jul 15, 2014
8.300
8.359
8.251
8.290
239,188
-0.03(-0.35%)
Jul 14, 2014
8.290
8.339
8.270
8.319
230,295
+0.05(+0.59%)
Jul 11, 2014
8.329
8.329
8.241
8.270
209,064
-0.04(-0.47%)
Jul 10, 2014
8.290
8.349
8.270
8.310
278,221
-0.02(-0.24%)
Jul 09, 2014
8.319
8.339
8.270
8.329
210,679
+0.02(+0.24%)
Jul 08, 2014
8.202
8.310
8.202
8.310
240,753
+0.09(+1.07%)
Jul 07, 2014
8.251
8.261
8.202
8.222
310,101
-0.03(-0.36%)
Jul 03, 2014
8.319
8.251
8.251
8.251
233,664
-0.07(-0.82%)
Jul 02, 2014
8.368
8.368
8.280
8.319
473,031
-0.05(-0.58%)
Jul 01, 2014
8.417
8.447
8.368
8.368
691,677
-0.05(-0.58%)
Jun 30, 2014
8.360
8.436
8.332
8.417
929,760
+0.07(+0.80%)
Jun 27, 2014
8.256
8.351
8.256
8.351
747,954
+0.09(+1.04%)
Jun 26, 2014
8.237
8.303
8.208
8.265
462,576
+0.07(+0.81%)
Jun 25, 2014
8.170
8.246
8.170
8.199
319,501
+0.02(+0.23%)
Jun 24, 2014
8.199
8.265
8.180
8.180
399,139
-0.02(-0.23%)
Jun 23, 2014
8.180
8.218
8.161
8.199
248,632
+0.06(+0.70%)
Jun 20, 2014
8.189
8.208
8.132
8.141
621,815
-0.02(-0.23%)
Jun 19, 2014
8.132
8.189
8.132
8.160
215,346
+0.01(+0.12%)
Jun 18, 2014
8.132
8.160
8.094
8.151
186,884
+0.05(+0.59%)
Jun 17, 2014
8.170
8.170
8.094
8.103
234,345
-0.06(-0.70%)
Jun 16, 2014
8.160
8.218
8.132
8.160
187,151
-0.01(-0.12%)
Jun 13, 2014
8.218
8.218
8.151
8.170
164,572
-0.04(-0.46%)
Jun 12, 2014
8.160
8.232
8.118
8.208
284,722
+0.06(+0.70%)
Jun 11, 2014
8.170
8.199
8.113
8.151
185,362
-0.05(-0.58%)
Jun 10, 2014
8.208
8.208
8.160
8.199
266,150
+0.02(+0.23%)
Jun 06, 2014
8.180
8.199
8.151
8.180
191,981
+0.01(+0.12%)
Jun 05, 2014
8.037
8.170
8.037
8.170
321,352
+0.12(+1.54%)
Jun 04, 2014
8.075
8.075
8.018
8.046
186,540
-0.02(-0.24%)
Jun 03, 2014
8.189
8.189
8.046
8.065
319,008
-0.13(-1.62%)
Jun 02, 2014
8.218
8.227
8.151
8.199
334,077
-0.03(-0.35%)
May 30, 2014
8.141
8.227
8.141
8.227
247,588
+0.08(+0.93%)
May 29, 2014
8.218
8.246
8.151
8.151
203,035
-0.04(-0.46%)
May 28, 2014
8.284
8.294
8.180
8.189
329,332
-0.08(-0.92%)
May 27, 2014
8.199
8.284
8.180
8.265
429,015
+0.11(+1.40%)
May 23, 2014
8.084
8.151
8.151
8.151
386,918
+0.08(+0.94%)
May 22, 2014
8.027
8.084
7.980
8.075
148,366
+0.05(+0.59%)
May 21, 2014
7.989
8.027
7.980
8.027
207,494
+0.02(+0.24%)
May 20, 2014
8.027
8.037
7.961
8.008
262,932
-0.05(-0.59%)
May 19, 2014
8.008
8.056
7.961
8.056
153,578
+0.06(+0.71%)
May 16, 2014
7.951
8.027
7.951
7.999
184,270
+0.02(+0.24%)
May 15, 2014
7.989
8.056
7.923
7.980
293,628
-0.03(-0.36%)
May 14, 2014
7.989
8.046
7.961
8.008
410,177
+0.04(+0.48%)
May 13, 2014
8.018
8.056
7.951
7.970
350,859
-0.06(-0.71%)
May 12, 2014
8.046
8.103
8.018
8.027
423,338
-0.02(-0.24%)
May 09, 2014
8.065
8.113
8.027
8.046
347,490
-0.04(-0.47%)
May 08, 2014
8.227
8.227
8.084
8.084
290,852
-0.14(-1.73%)
May 07, 2014
8.103
8.246
8.084
8.227
379,231
+0.10(+1.29%)
May 06, 2014
8.151
8.151
8.094
8.122
279,182
-0.03(-0.35%)
May 05, 2014
8.084
8.170
8.065
8.151
316,264
+0.04(+0.47%)
May 02, 2014
8.094
8.122
8.046
8.113
310,161
-0.03(-0.35%)
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
.