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 30, 2019
8.530
8.549
8.446
8.506
825,316
-0.02(-0.28%)
Aug 29, 2019
8.615
8.615
8.494
8.530
628,857
-0.04(-0.42%)
Aug 28, 2019
8.615
8.615
8.518
8.567
647,173
-0.08(-0.91%)
Aug 27, 2019
8.838
8.856
8.567
8.645
1,211,537
-0.19(-2.11%)
Aug 26, 2019
8.874
8.874
8.753
8.832
484,740
-0.01(-0.14%)
Aug 23, 2019
8.970
9.006
8.838
8.844
669,947
-0.13(-1.48%)
Aug 22, 2019
8.952
9.028
8.853
8.976
664,374
+0.02(+0.27%)
Aug 21, 2019
9.103
9.157
8.952
8.952
786,177
-0.17(-1.91%)
Aug 20, 2019
9.037
9.204
9.037
9.127
717,314
+0.09(+0.99%)
Aug 19, 2019
9.079
9.121
9.014
9.037
704,771
+0.09(+1.00%)
Aug 16, 2019
8.829
8.975
8.811
8.948
560,408
+0.15(+1.70%)
Aug 15, 2019
8.829
8.850
8.727
8.799
509,666
-0.01(-0.07%)
Aug 14, 2019
9.234
9.240
8.793
8.805
1,134,249
-0.44(-4.77%)
Aug 13, 2019
9.252
9.330
9.216
9.246
499,462
-0.01(-0.06%)
Aug 12, 2019
9.318
9.330
9.198
9.252
420,220
-0.07(-0.70%)
Aug 09, 2019
9.467
9.485
9.306
9.318
510,620
-0.15(-1.58%)
Aug 08, 2019
9.282
9.503
9.163
9.467
787,084
+0.19(+2.06%)
Aug 07, 2019
9.324
9.354
9.139
9.276
842,180
-0.06(-0.64%)
Aug 06, 2019
9.485
9.509
9.282
9.336
765,830
-0.15(-1.57%)
Aug 05, 2019
9.598
9.625
9.348
9.485
882,599
-0.15(-1.55%)
Aug 02, 2019
9.700
9.747
9.568
9.634
698,540
-0.11(-1.16%)
Aug 01, 2019
9.670
9.813
9.658
9.747
937,038
+0.02(+0.25%)
Jul 31, 2019
9.914
9.920
9.412
9.723
2,893,454
-0.40(-3.95%)
Jul 30, 2019
10.09
10.15
10.09
10.12
513,852
-0.02(-0.18%)
Jul 29, 2019
10.09
10.18
10.09
10.14
331,086
+0.02(+0.24%)
Jul 26, 2019
10.13
10.16
10.11
10.12
300,739
-0.01(-0.12%)
Jul 25, 2019
10.29
10.33
10.05
10.13
449,356
-0.17(-1.62%)
Jul 24, 2019
10.34
10.34
10.25
10.30
527,600
-0.04(-0.40%)
Jul 23, 2019
10.29
10.35
10.27
10.34
448,470
+0.05(+0.52%)
Jul 22, 2019
10.20
10.28
10.17
10.28
450,685
+0.08(+0.82%)
Jul 19, 2019
10.30
10.33
10.20
10.20
556,049
-0.08(-0.75%)
Jul 18, 2019
10.21
10.28
10.15
10.28
693,881
+0.06(+0.58%)
Jul 17, 2019
10.15
10.24
10.11
10.22
576,756
+0.09(+0.87%)
Jul 16, 2019
9.989
10.14
9.965
10.13
643,203
+0.14(+1.42%)
Jul 15, 2019
9.918
9.995
9.900
9.989
524,022
+0.08(+0.77%)
Jul 12, 2019
9.889
9.948
9.889
9.912
248,661
+0.04(+0.36%)
Jul 11, 2019
9.847
9.906
9.806
9.877
424,997
+0.05(+0.48%)
Jul 10, 2019
9.847
9.859
9.794
9.830
460,107
+0.04(+0.42%)
Jul 09, 2019
9.747
9.800
9.741
9.788
326,093
+0.03(+0.30%)
Jul 08, 2019
9.753
9.841
9.720
9.759
566,254
-0.04(-0.42%)
Jul 05, 2019
9.741
9.812
9.701
9.800
292,024
+0.04(+0.42%)
Jul 03, 2019
9.706
9.788
9.701
9.759
249,338
+0.06(+0.61%)
Jul 02, 2019
9.800
9.818
9.682
9.700
372,425
-0.11(-1.14%)
Jul 01, 2019
9.918
9.942
9.788
9.812
452,198
-0.08(-0.78%)
Jun 28, 2019
9.735
9.906
9.735
9.889
1,664,233
+0.15(+1.58%)
Jun 27, 2019
9.729
9.753
9.664
9.735
594,178
+0.01(+0.12%)
Jun 26, 2019
9.883
9.883
9.717
9.723
547,171
-0.16(-1.61%)
Jun 25, 2019
9.883
9.900
9.741
9.883
823,467
-0.02(-0.24%)
Jun 24, 2019
9.953
10.10
9.906
9.906
1,579,030
-0.01(-0.06%)
Jun 21, 2019
9.813
9.912
9.702
9.912
1,769,401
+0.13(+1.37%)
Jun 20, 2019
9.900
9.900
9.778
9.778
404,345
-0.05(-0.53%)
Jun 19, 2019
9.813
9.883
9.725
9.830
626,857
-0.07(-0.71%)
Jun 18, 2019
9.918
10.02
9.883
9.900
422,251
-0.02(-0.18%)
Jun 17, 2019
10.16
10.18
9.900
9.918
595,121
-0.25(-2.41%)
Jun 14, 2019
10.09
10.27
10.08
10.16
496,265
+0.11(+1.05%)
Jun 13, 2019
10.06
10.09
10.01
10.06
403,597
-0.02(-0.17%)
Jun 12, 2019
9.883
10.18
9.865
10.08
466,909
+0.16(+1.59%)
Jun 11, 2019
9.865
9.935
9.848
9.918
220,471
+0.05(+0.53%)
Jun 10, 2019
9.883
9.944
9.830
9.865
321,366
+0.02(+0.18%)
Jun 07, 2019
9.935
9.953
9.743
9.848
734,240
-0.07(-0.71%)
Jun 06, 2019
9.865
9.953
9.778
9.918
395,340
+0.09(+0.89%)
Jun 05, 2019
9.918
9.971
9.743
9.830
394,670
-0.07(-0.71%)
Jun 04, 2019
9.918
9.979
9.830
9.900
281,684
+0.04(+0.36%)
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
.