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 (%)
Jul 31, 2020
10.32
10.46
10.13
10.36
512,431
+0.02(+0.19%)
Jul 30, 2020
10.52
10.52
10.28
10.34
725,539
-0.21(-1.97%)
Jul 29, 2020
10.38
10.59
10.31
10.54
969,850
+0.31(+3.01%)
Jul 28, 2020
10.12
10.31
10.12
10.24
226,491
+0.03(+0.33%)
Jul 27, 2020
10.05
10.28
10.04
10.20
463,194
+0.08(+0.80%)
Jul 24, 2020
10.31
10.37
10.12
10.12
319,542
-0.13(-1.24%)
Jul 23, 2020
10.50
10.50
10.21
10.25
569,454
-0.19(-1.80%)
Jul 22, 2020
10.22
10.44
10.13
10.44
510,860
+0.25(+2.43%)
Jul 21, 2020
9.956
10.19
9.903
10.19
495,879
+0.34(+3.44%)
Jul 20, 2020
9.870
9.983
9.750
9.850
395,037
-0.07(-0.74%)
Jul 17, 2020
9.970
10.13
9.890
9.923
440,834
-0.03(-0.33%)
Jul 16, 2020
9.750
9.970
9.711
9.956
420,385
+0.11(+1.15%)
Jul 15, 2020
9.544
9.890
9.485
9.843
564,986
+0.43(+4.59%)
Jul 14, 2020
9.132
9.458
9.092
9.411
452,434
+0.33(+3.66%)
Jul 13, 2020
9.199
9.272
9.072
9.079
339,771
-0.05(-0.51%)
Jul 10, 2020
8.973
9.126
8.846
9.126
255,473
+0.11(+1.18%)
Jul 09, 2020
9.245
9.245
8.920
9.019
387,278
-0.24(-2.58%)
Jul 08, 2020
9.119
9.272
9.079
9.259
266,215
+0.12(+1.31%)
Jul 07, 2020
9.239
9.292
9.112
9.139
385,522
-0.08(-0.87%)
Jul 06, 2020
9.305
9.418
9.119
9.219
488,266
+0.08(+0.87%)
Jul 02, 2020
9.551
9.551
9.119
9.139
405,025
-0.21(-2.27%)
Jul 01, 2020
9.471
9.677
9.332
9.352
424,419
-0.15(-1.61%)
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%)
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
.