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 29, 2016
8.844
8.958
8.806
8.882
371,988
+0.08(+0.86%)
Jul 28, 2016
8.667
8.844
8.604
8.806
292,464
+0.19(+2.20%)
Jul 27, 2016
8.604
8.724
8.580
8.616
143,740
-0.01(-0.15%)
Jul 26, 2016
8.629
8.654
8.591
8.629
103,958
+0.04(+0.44%)
Jul 25, 2016
8.591
8.629
8.553
8.591
97,510
-0.01(-0.15%)
Jul 22, 2016
8.578
8.642
8.566
8.604
121,090
+0.05(+0.59%)
Jul 21, 2016
8.540
8.604
8.528
8.553
124,169
+0.00(+0.00%)
Jul 20, 2016
8.490
8.604
8.490
8.553
188,806
+0.00(+0.00%)
Jul 19, 2016
8.540
8.591
8.477
8.553
136,605
+0.01(+0.15%)
Jul 18, 2016
8.414
8.540
8.414
8.540
132,243
+0.09(+1.05%)
Jul 15, 2016
8.477
8.490
8.401
8.452
209,463
+0.00(+0.00%)
Jul 14, 2016
8.439
8.490
8.427
8.452
223,150
+0.00(+0.00%)
Jul 13, 2016
8.452
8.477
8.404
8.452
282,025
+0.01(+0.15%)
Jul 12, 2016
8.477
8.490
8.401
8.439
440,120
-0.01(-0.15%)
Jul 11, 2016
8.401
8.477
8.315
8.452
235,205
+0.06(+0.75%)
Jul 08, 2016
8.325
8.414
8.351
8.389
199,170
+0.04(+0.45%)
Jul 07, 2016
8.427
8.465
8.300
8.351
172,675
-0.11(-1.35%)
Jul 06, 2016
8.401
8.502
8.376
8.465
186,398
+0.03(+0.30%)
Jul 05, 2016
8.477
8.515
8.414
8.439
188,092
-0.08(-0.89%)
Jul 01, 2016
8.528
8.515
8.515
8.515
309,424
+0.00(+0.00%)
Jun 30, 2016
8.368
8.527
8.343
8.515
407,531
+0.12(+1.46%)
Jun 29, 2016
8.282
8.405
8.248
8.392
240,144
+0.15(+1.79%)
Jun 28, 2016
8.208
8.338
8.126
8.245
514,612
+0.07(+0.90%)
Jun 27, 2016
8.245
8.307
8.104
8.172
186,975
-0.13(-1.62%)
Jun 24, 2016
8.061
8.373
7.978
8.307
591,058
+0.00(+0.00%)
Jun 23, 2016
8.356
8.356
8.294
8.307
190,531
+0.00(+0.00%)
Jun 22, 2016
8.380
8.435
8.307
8.307
203,082
-0.09(-1.02%)
Jun 21, 2016
8.540
8.552
8.380
8.392
188,366
-0.17(-2.01%)
Jun 20, 2016
8.589
8.589
8.540
8.564
130,859
+0.01(+0.14%)
Jun 17, 2016
8.540
8.564
8.478
8.552
521,537
+0.05(+0.58%)
Jun 16, 2016
8.356
8.515
8.356
8.503
188,979
+0.15(+1.76%)
Jun 15, 2016
8.429
8.429
8.356
8.356
159,047
-0.05(-0.58%)
Jun 14, 2016
8.429
8.474
8.368
8.405
135,578
-0.05(-0.58%)
Jun 13, 2016
8.540
8.540
8.454
8.454
140,547
-0.07(-0.86%)
Jun 10, 2016
8.515
8.576
8.491
8.527
148,604
+0.00(+0.00%)
Jun 09, 2016
8.429
8.552
8.429
8.527
176,695
+0.06(+0.72%)
Jun 08, 2016
8.343
8.466
8.340
8.466
125,604
+0.12(+1.47%)
Jun 07, 2016
8.282
8.368
8.282
8.343
122,428
+0.04(+0.44%)
Jun 06, 2016
8.257
8.343
8.233
8.307
101,801
+0.04(+0.45%)
Jun 03, 2016
8.294
8.343
8.208
8.270
95,819
+0.02(+0.30%)
Jun 02, 2016
8.257
8.294
8.184
8.245
109,492
-0.04(-0.44%)
Jun 01, 2016
8.196
8.282
8.190
8.282
92,022
+0.07(+0.90%)
May 31, 2016
8.110
8.221
8.086
8.208
187,491
+0.09(+1.06%)
May 27, 2016
8.135
8.123
8.123
8.123
99,839
-0.05(-0.60%)
May 26, 2016
8.172
8.208
8.129
8.172
91,079
-0.01(-0.15%)
May 25, 2016
8.086
8.221
8.069
8.184
80,641
+0.09(+1.06%)
May 24, 2016
8.061
8.184
8.000
8.098
171,432
+0.10(+1.23%)
May 23, 2016
8.061
8.073
7.975
8.000
123,500
+0.02(+0.31%)
May 20, 2016
7.951
7.988
7.914
7.975
164,239
+0.05(+0.62%)
May 19, 2016
7.938
8.000
7.877
7.926
204,376
-0.09(-1.07%)
May 18, 2016
8.098
8.208
7.951
8.012
197,341
-0.15(-1.80%)
May 17, 2016
8.319
8.331
8.098
8.159
163,942
-0.16(-1.92%)
May 16, 2016
8.282
8.379
8.282
8.319
100,803
+0.04(+0.44%)
May 13, 2016
8.270
8.331
8.208
8.282
168,474
+0.01(+0.15%)
May 12, 2016
8.282
8.380
8.208
8.270
247,777
-0.02(-0.30%)
May 11, 2016
8.245
8.343
8.196
8.294
146,723
+0.06(+0.75%)
May 10, 2016
8.319
8.331
8.184
8.233
133,714
-0.04(-0.45%)
May 09, 2016
8.172
8.294
8.159
8.270
157,410
+0.10(+1.20%)
May 06, 2016
8.000
8.196
7.988
8.172
193,641
+0.16(+1.99%)
May 05, 2016
8.000
8.159
8.000
8.012
230,944
+0.00(+0.00%)
May 04, 2016
7.816
8.037
7.816
8.012
135,156
+0.13(+1.71%)
May 03, 2016
7.902
7.951
7.767
7.877
217,944
-0.06(-0.77%)
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
.