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, 2016
9.312
9.413
9.306
9.388
286,948
+0.08(+0.82%)
Sep 29, 2016
9.363
9.401
9.236
9.312
123,433
-0.03(-0.27%)
Sep 28, 2016
9.338
9.426
9.249
9.338
161,462
+0.01(+0.14%)
Sep 27, 2016
9.312
9.413
9.312
9.325
420,791
-0.01(-0.14%)
Sep 26, 2016
9.426
9.489
9.338
9.338
129,065
-0.08(-0.81%)
Sep 23, 2016
9.413
9.502
9.401
9.413
99,306
-0.06(-0.67%)
Sep 22, 2016
9.401
9.502
9.401
9.477
164,518
+0.10(+1.08%)
Sep 21, 2016
9.376
9.402
9.262
9.376
146,788
+0.05(+0.54%)
Sep 20, 2016
9.376
9.413
9.300
9.325
87,927
+0.01(+0.14%)
Sep 19, 2016
9.173
9.363
9.173
9.312
113,539
+0.14(+1.52%)
Sep 16, 2016
9.274
9.274
9.122
9.173
302,520
-0.08(-0.82%)
Sep 15, 2016
9.249
9.289
9.186
9.249
114,288
+0.05(+0.55%)
Sep 14, 2016
9.173
9.262
9.122
9.198
102,330
+0.05(+0.55%)
Sep 13, 2016
9.249
9.287
9.141
9.148
140,761
-0.11(-1.23%)
Sep 12, 2016
9.173
9.312
9.072
9.262
206,264
+0.08(+0.83%)
Sep 09, 2016
9.553
9.591
9.173
9.186
178,238
-0.40(-4.22%)
Sep 08, 2016
9.578
9.629
9.540
9.591
130,204
+0.00(+0.00%)
Sep 07, 2016
9.527
9.616
9.502
9.591
182,608
+0.09(+0.93%)
Sep 06, 2016
9.363
9.553
9.338
9.502
228,117
+0.10(+1.08%)
Sep 02, 2016
9.338
9.401
9.401
9.401
178,462
+0.09(+0.95%)
Sep 01, 2016
9.300
9.312
9.173
9.312
113,830
+0.01(+0.14%)
Aug 31, 2016
9.312
9.338
9.236
9.300
185,724
-0.01(-0.14%)
Aug 30, 2016
9.338
9.338
9.262
9.312
118,128
+0.00(+0.00%)
Aug 29, 2016
9.224
9.388
9.224
9.312
101,875
+0.05(+0.55%)
Aug 26, 2016
9.489
9.489
9.249
9.262
190,129
-0.20(-2.14%)
Aug 25, 2016
9.477
9.502
9.439
9.464
110,300
+0.01(+0.13%)
Aug 24, 2016
9.489
9.489
9.388
9.451
131,734
-0.04(-0.40%)
Aug 23, 2016
9.477
9.565
9.426
9.489
159,573
+0.05(+0.54%)
Aug 22, 2016
9.401
9.439
9.350
9.439
109,333
+0.06(+0.67%)
Aug 19, 2016
9.426
9.426
9.338
9.376
105,939
-0.05(-0.54%)
Aug 18, 2016
9.413
9.489
9.363
9.426
147,441
+0.05(+0.54%)
Aug 17, 2016
9.274
9.388
9.274
9.376
142,080
+0.08(+0.82%)
Aug 16, 2016
9.300
9.350
9.287
9.300
128,623
-0.06(-0.68%)
Aug 15, 2016
9.363
9.413
9.338
9.363
120,970
-0.03(-0.27%)
Aug 12, 2016
9.401
9.477
9.376
9.388
94,072
-0.03(-0.27%)
Aug 11, 2016
9.426
9.445
9.376
9.413
93,099
-0.04(-0.40%)
Aug 10, 2016
9.489
9.489
9.413
9.451
99,422
+0.00(+0.00%)
Aug 09, 2016
9.350
9.464
9.350
9.451
133,937
+0.08(+0.81%)
Aug 08, 2016
9.388
9.426
9.363
9.376
105,593
+0.03(+0.27%)
Aug 05, 2016
9.186
9.363
9.148
9.350
271,624
+0.19(+2.07%)
Aug 04, 2016
9.059
9.198
9.059
9.160
205,969
+0.06(+0.70%)
Aug 03, 2016
8.958
9.097
8.933
9.097
229,445
+0.11(+1.27%)
Aug 02, 2016
9.047
9.059
8.952
8.983
221,701
-0.04(-0.42%)
Aug 01, 2016
8.920
9.047
8.895
9.021
254,609
+0.14(+1.57%)
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%)
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
.