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 (%)
Sep 30, 2013
7.601
7.670
7.558
7.610
514,174
-0.02(-0.23%)
Sep 27, 2013
7.610
7.696
7.592
7.627
343,685
+0.01(+0.11%)
Sep 26, 2013
7.618
7.670
7.540
7.618
413,498
+0.00(+0.00%)
Sep 25, 2013
7.575
7.636
7.566
7.618
334,509
+0.03(+0.34%)
Sep 24, 2013
7.679
7.697
7.592
7.592
511,119
-0.08(-1.02%)
Sep 23, 2013
7.566
7.714
7.549
7.670
328,462
+0.10(+1.38%)
Sep 20, 2013
7.688
7.705
7.566
7.566
614,210
-0.10(-1.25%)
Sep 19, 2013
7.775
7.783
7.610
7.662
386,206
-0.06(-0.79%)
Sep 18, 2013
7.549
7.731
7.401
7.723
813,380
+0.19(+2.53%)
Sep 17, 2013
7.384
7.540
7.384
7.532
523,150
+0.16(+2.24%)
Sep 16, 2013
7.419
7.445
7.349
7.367
506,506
+0.05(+0.71%)
Sep 13, 2013
7.280
7.367
7.228
7.315
393,724
+0.08(+1.08%)
Sep 12, 2013
7.167
7.315
7.167
7.237
414,430
+0.10(+1.34%)
Sep 11, 2013
7.124
7.167
7.089
7.141
172,680
+0.03(+0.37%)
Sep 10, 2013
7.159
7.185
7.046
7.115
383,777
-0.02(-0.24%)
Sep 09, 2013
7.072
7.150
7.065
7.132
289,537
+0.05(+0.74%)
Sep 06, 2013
7.072
7.115
6.994
7.080
306,671
+0.09(+1.24%)
Sep 05, 2013
6.950
7.072
6.898
6.994
397,644
+0.03(+0.50%)
Sep 04, 2013
6.933
7.046
6.933
6.959
236,428
+0.04(+0.63%)
Sep 03, 2013
6.994
7.062
6.794
6.916
411,980
-0.05(-0.75%)
Aug 30, 2013
6.933
7.115
6.933
6.968
527,853
+0.05(+0.75%)
Aug 29, 2013
6.881
6.959
6.839
6.916
683,152
+0.03(+0.50%)
Aug 28, 2013
6.976
6.976
6.777
6.881
631,293
-0.08(-1.12%)
Aug 27, 2013
6.942
6.985
6.924
6.959
391,393
-0.01(-0.12%)
Aug 26, 2013
6.985
7.054
6.950
6.968
274,098
-0.03(-0.37%)
Aug 23, 2013
6.959
7.106
6.959
6.994
448,460
+0.03(+0.50%)
Aug 22, 2013
6.924
6.976
6.890
6.959
239,686
+0.04(+0.63%)
Aug 21, 2013
6.829
6.942
6.777
6.916
647,561
+0.07(+1.01%)
Aug 20, 2013
6.690
6.959
6.690
6.846
700,189
+0.14(+2.07%)
Aug 19, 2013
7.063
7.072
6.699
6.707
1,356,310
-0.38(-5.39%)
Aug 16, 2013
7.202
7.202
7.089
7.089
374,123
-0.13(-1.80%)
Aug 15, 2013
7.289
7.297
7.219
7.219
313,562
-0.10(-1.42%)
Aug 14, 2013
7.315
7.358
7.271
7.323
268,702
+0.03(+0.48%)
Aug 13, 2013
7.375
7.375
7.263
7.289
444,219
-0.10(-1.29%)
Aug 12, 2013
7.306
7.419
7.289
7.384
330,939
+0.05(+0.71%)
Aug 09, 2013
7.323
7.332
7.254
7.332
296,381
+0.01(+0.12%)
Aug 08, 2013
7.254
7.341
7.245
7.323
325,161
+0.07(+0.96%)
Aug 07, 2013
7.254
7.349
7.202
7.254
645,139
-0.08(-1.07%)
Aug 06, 2013
7.375
7.436
7.263
7.332
827,941
-0.07(-0.94%)
Aug 05, 2013
7.592
7.610
7.384
7.401
1,086,229
-0.22(-2.85%)
Aug 02, 2013
7.610
7.644
7.506
7.618
893,632
+0.02(+0.23%)
Aug 01, 2013
7.497
7.688
7.358
7.601
2,490,225
-0.74(-8.85%)
Jul 31, 2013
8.521
8.521
8.330
8.339
773,976
-0.13(-1.54%)
Jul 30, 2013
8.443
8.521
8.425
8.469
421,453
+0.08(+0.93%)
Jul 29, 2013
8.425
8.486
8.373
8.391
516,629
-0.06(-0.72%)
Jul 26, 2013
8.503
8.547
8.434
8.451
498,851
-0.07(-0.81%)
Jul 25, 2013
8.538
8.572
8.469
8.521
391,075
-0.03(-0.30%)
Jul 24, 2013
8.746
8.746
8.434
8.547
678,988
-0.22(-2.48%)
Jul 23, 2013
8.764
8.825
8.720
8.764
349,125
-0.01(-0.10%)
Jul 22, 2013
8.703
8.825
8.694
8.772
316,566
+0.08(+0.90%)
Jul 19, 2013
8.573
8.703
8.573
8.694
293,903
+0.10(+1.21%)
Jul 18, 2013
8.807
8.816
8.538
8.590
627,859
-0.18(-2.08%)
Jul 17, 2013
8.764
8.885
8.746
8.772
288,370
+0.01(+0.10%)
Jul 16, 2013
8.746
8.816
8.729
8.764
244,098
-0.01(-0.10%)
Jul 15, 2013
8.712
8.816
8.677
8.772
511,209
+0.06(+0.70%)
Jul 12, 2013
8.833
8.833
8.694
8.712
305,627
-0.11(-1.28%)
Jul 11, 2013
8.582
8.833
8.564
8.825
551,046
+0.30(+3.56%)
Jul 10, 2013
8.573
8.590
8.512
8.521
440,971
-0.04(-0.51%)
Jul 09, 2013
8.469
8.573
8.460
8.564
482,707
+0.10(+1.23%)
Jul 08, 2013
8.417
8.582
8.365
8.460
647,256
-0.01(-0.10%)
Jul 05, 2013
8.677
8.712
8.306
8.469
1,207,601
-0.20(-2.30%)
Jul 03, 2013
8.772
8.772
8.625
8.668
461,916
-0.11(-1.28%)
Jul 02, 2013
8.851
8.885
8.746
8.781
488,244
-0.07(-0.78%)
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
.