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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2018
10.07
10.07
10.07
0
-0.02(-0.16%)
Aug 30, 2018
10.08
10.11
10.04
10.08
147,243
+0.03(+0.31%)
Aug 29, 2018
10.05
10.08
10.02
10.05
200,248
+0.00(+0.00%)
Aug 28, 2018
10.08
10.08
10.04
10.05
252,006
-0.02(-0.16%)
Aug 27, 2018
10.04
10.09
10.04
10.07
321,584
+0.03(+0.31%)
Aug 24, 2018
10.04
10.08
10.00
10.04
111,425
+0.00(+0.00%)
Aug 23, 2018
10.07
10.10
10.04
10.04
138,164
-0.05(-0.47%)
Aug 22, 2018
10.11
10.15
10.05
10.08
183,165
-0.05(-0.46%)
Aug 21, 2018
10.05
10.15
10.05
10.13
105,999
+0.08(+0.78%)
Aug 20, 2018
10.08
10.10
10.02
10.05
232,470
-0.05(-0.47%)
Aug 17, 2018
10.05
10.11
9.989
10.10
149,691
+0.08(+0.78%)
Aug 16, 2018
9.910
10.05
9.910
10.02
124,903
+0.08(+0.79%)
Aug 15, 2018
9.895
9.973
9.879
9.942
236,389
+0.02(+0.16%)
Aug 14, 2018
9.895
9.942
9.879
9.926
121,542
+0.03(+0.32%)
Aug 13, 2018
9.910
9.926
9.816
9.895
162,713
-0.03(-0.32%)
Aug 10, 2018
9.973
9.973
9.895
9.926
153,002
-0.08(-0.79%)
Aug 09, 2018
9.942
10.02
9.926
10.00
149,304
+0.06(+0.63%)
Aug 08, 2018
9.942
9.949
9.895
9.942
146,583
+0.00(+0.00%)
Aug 07, 2018
9.973
10.05
9.895
9.942
201,105
-0.03(-0.31%)
Aug 06, 2018
10.10
10.10
9.942
9.973
279,054
-0.09(-0.94%)
Aug 03, 2018
10.22
10.27
10.07
10.07
318,803
-0.20(-1.99%)
Aug 02, 2018
10.24
10.71
10.24
10.27
494,391
-0.08(-0.76%)
Aug 01, 2018
10.43
10.43
10.19
10.35
230,024
-0.09(-0.90%)
Jul 31, 2018
10.26
10.46
10.20
10.44
610,268
+0.22(+2.15%)
Jul 30, 2018
10.19
10.29
10.13
10.22
250,040
+0.05(+0.46%)
Jul 27, 2018
10.16
10.19
10.11
10.18
245,963
+0.03(+0.31%)
Jul 26, 2018
10.10
10.16
10.08
10.15
108,644
+0.06(+0.62%)
Jul 25, 2018
10.07
10.11
10.04
10.08
244,453
+0.02(+0.16%)
Jul 24, 2018
10.11
10.15
10.05
10.07
118,101
-0.05(-0.47%)
Jul 23, 2018
10.08
10.19
10.08
10.11
176,956
+0.02(+0.16%)
Jul 20, 2018
10.11
10.19
10.08
10.10
706,179
-0.05(-0.46%)
Jul 19, 2018
10.05
10.16
10.04
10.15
284,489
+0.13(+1.25%)
Jul 18, 2018
10.04
10.08
10.00
10.02
194,453
-0.02(-0.16%)
Jul 17, 2018
10.07
10.10
10.02
10.04
201,408
-0.03(-0.31%)
Jul 16, 2018
10.04
10.08
10.02
10.07
200,609
+0.03(+0.31%)
Jul 13, 2018
10.05
10.10
10.04
10.04
176,737
-0.03(-0.31%)
Jul 12, 2018
10.11
10.11
10.04
10.07
111,580
-0.02(-0.16%)
Jul 11, 2018
10.07
10.11
10.04
10.08
192,216
+0.03(+0.31%)
Jul 10, 2018
10.11
10.13
10.05
10.05
143,165
-0.05(-0.47%)
Jul 09, 2018
10.10
10.13
10.05
10.10
246,395
+0.00(+0.00%)
Jul 06, 2018
10.11
10.15
10.08
10.10
150,090
-0.02(-0.16%)
Jul 05, 2018
10.15
10.15
10.08
10.11
145,045
-0.03(-0.31%)
Jul 03, 2018
10.15
10.15
10.15
0
+0.11(+1.10%)
Jul 02, 2018
10.02
10.08
9.959
10.04
493,173
+0.06(+0.61%)
Jun 29, 2018
9.944
10.01
9.868
9.975
291,995
+0.05(+0.46%)
Jun 28, 2018
9.822
9.929
9.791
9.929
303,727
+0.12(+1.25%)
Jun 27, 2018
9.944
9.944
9.807
9.807
285,601
-0.14(-1.38%)
Jun 26, 2018
10.02
10.02
9.914
9.944
212,407
-0.06(-0.61%)
Jun 25, 2018
9.975
10.04
9.952
10.01
152,641
+0.03(+0.31%)
Jun 22, 2018
9.959
9.990
9.898
9.975
514,775
+0.03(+0.31%)
Jun 21, 2018
10.02
10.02
9.906
9.944
220,765
-0.09(-0.91%)
Jun 20, 2018
9.975
10.08
9.914
10.04
196,169
+0.05(+0.46%)
Jun 19, 2018
10.02
9.898
9.990
134,284
+0.08(+0.77%)
Jun 18, 2018
9.898
9.952
9.883
9.914
146,949
+0.02(+0.15%)
Jun 15, 2018
9.898
9.898
9.898
195,140
+0.00(+0.00%)
Jun 14, 2018
9.853
9.914
9.837
9.898
128,845
+0.09(+0.93%)
Jun 13, 2018
9.883
9.929
9.791
9.807
212,847
-0.11(-1.08%)
Jun 12, 2018
9.944
9.959
9.883
9.914
169,669
+0.00(+0.00%)
Jun 11, 2018
9.883
9.959
9.868
9.914
200,252
+0.05(+0.46%)
Jun 08, 2018
9.898
9.975
9.868
9.868
229,143
+0.00(+0.00%)
Jun 07, 2018
9.883
9.959
9.853
9.868
173,608
-0.02(-0.15%)
Jun 06, 2018
9.868
9.883
102,289
-0.03(-0.31%)
Jun 05, 2018
9.944
9.944
9.868
9.914
188,403
+0.00(+0.00%)
Jun 04, 2018
9.898
9.959
9.883
9.914
136,424
+0.02(+0.15%)
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
.