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 (%)
Sep 28, 2012
8.315
8.401
8.253
8.331
829,183
+0.02(+0.19%)
Sep 27, 2012
8.370
8.401
8.238
8.315
851,906
-0.05(-0.65%)
Sep 26, 2012
8.439
8.509
8.362
8.370
586,667
-0.05(-0.64%)
Sep 25, 2012
8.478
8.509
8.416
8.424
659,014
-0.02(-0.18%)
Sep 24, 2012
8.408
8.486
8.393
8.439
618,219
+0.03(+0.37%)
Sep 21, 2012
8.494
8.501
8.408
8.408
931,816
-0.06(-0.73%)
Sep 20, 2012
8.401
8.478
8.370
8.470
561,583
+0.10(+1.20%)
Sep 19, 2012
8.315
8.408
8.300
8.370
427,454
+0.05(+0.56%)
Sep 18, 2012
8.385
8.385
8.284
8.323
349,004
-0.04(-0.46%)
Sep 17, 2012
8.370
8.424
8.331
8.362
397,291
-0.01(-0.09%)
Sep 14, 2012
8.339
8.401
8.339
8.370
512,540
+0.03(+0.37%)
Sep 13, 2012
8.401
8.447
8.339
8.339
683,181
-0.06(-0.74%)
Sep 12, 2012
8.439
8.447
8.377
8.401
346,861
-0.01(-0.09%)
Sep 11, 2012
8.370
8.424
8.346
8.408
547,294
+0.11(+1.31%)
Sep 10, 2012
8.261
8.339
8.215
8.300
518,113
+0.01(+0.09%)
Sep 07, 2012
8.191
8.331
8.176
8.292
387,385
+0.11(+1.33%)
Sep 06, 2012
8.191
8.230
8.145
8.184
393,955
-0.01(-0.09%)
Sep 05, 2012
8.284
8.292
8.191
8.191
516,054
-0.07(-0.84%)
Sep 04, 2012
8.098
8.277
8.083
8.261
917,536
+0.16(+2.01%)
Aug 31, 2012
8.083
8.106
8.036
8.098
293,322
+0.03(+0.38%)
Aug 30, 2012
8.106
8.106
8.044
8.067
185,931
-0.04(-0.48%)
Aug 29, 2012
8.083
8.106
8.060
8.106
349,173
+0.04(+0.48%)
Aug 27, 2012
8.060
8.091
7.990
8.067
311,287
+0.03(+0.39%)
Aug 24, 2012
7.928
8.044
7.928
8.036
351,585
+0.10(+1.27%)
Aug 23, 2012
7.990
7.994
7.920
7.936
246,474
-0.05(-0.58%)
Aug 22, 2012
8.044
8.050
7.959
7.982
244,967
-0.05(-0.58%)
Aug 21, 2012
8.075
8.098
8.021
8.029
389,465
-0.05(-0.58%)
Aug 20, 2012
8.044
8.075
7.990
8.075
248,309
+0.03(+0.39%)
Aug 17, 2012
7.982
8.052
7.967
8.044
354,756
+0.05(+0.58%)
Aug 16, 2012
8.013
8.013
7.959
7.998
297,697
+0.01(+0.10%)
Aug 15, 2012
7.943
7.990
7.912
7.990
307,872
+0.02(+0.19%)
Aug 14, 2012
7.998
8.036
7.967
7.974
381,489
-0.01(-0.10%)
Aug 13, 2012
7.905
8.021
7.905
7.982
407,596
+0.06(+0.78%)
Aug 10, 2012
7.928
7.936
7.866
7.920
188,783
-0.02(-0.20%)
Aug 09, 2012
7.804
7.943
7.773
7.936
369,194
+0.14(+1.79%)
Aug 08, 2012
7.765
7.804
7.750
7.796
349,472
+0.00(+0.00%)
Aug 07, 2012
7.920
7.920
7.750
7.796
675,089
-0.10(-1.28%)
Aug 06, 2012
8.005
8.021
7.881
7.897
505,296
-0.08(-0.97%)
Aug 03, 2012
7.982
8.036
7.943
7.974
446,000
+0.02(+0.19%)
Aug 02, 2012
7.943
7.967
7.827
7.959
769,593
+0.01(+0.10%)
Aug 01, 2012
8.060
8.114
7.943
7.951
429,203
-0.10(-1.25%)
Jul 31, 2012
7.982
8.091
7.974
8.052
729,346
+0.09(+1.07%)
Jul 30, 2012
7.982
8.013
7.951
7.967
485,637
+0.04(+0.49%)
Jul 27, 2012
7.897
7.982
7.866
7.928
485,797
+0.03(+0.39%)
Jul 26, 2012
8.005
8.013
7.796
7.897
466,790
+0.01(+0.10%)
Jul 25, 2012
7.843
7.905
7.796
7.889
378,724
+0.09(+1.09%)
Jul 24, 2012
7.819
7.850
7.765
7.804
398,322
+0.00(+0.00%)
Jul 23, 2012
7.796
7.850
7.757
7.804
455,490
-0.05(-0.69%)
Jul 20, 2012
7.827
7.889
7.827
7.858
280,339
+0.01(+0.10%)
Jul 19, 2012
7.866
7.878
7.773
7.850
488,425
+0.02(+0.30%)
Jul 18, 2012
7.858
7.881
7.812
7.827
444,932
-0.03(-0.39%)
Jul 17, 2012
7.912
7.936
7.843
7.858
620,996
-0.01(-0.10%)
Jul 16, 2012
7.827
7.881
7.781
7.866
523,824
+0.06(+0.79%)
Jul 13, 2012
7.773
7.835
7.734
7.804
620,124
+0.05(+0.70%)
Jul 12, 2012
7.819
7.843
7.688
7.750
796,330
-0.09(-1.09%)
Jul 11, 2012
7.905
7.943
7.750
7.835
915,923
-0.08(-0.98%)
Jul 10, 2012
7.982
7.982
7.905
7.912
659,017
-0.07(-0.87%)
Jul 09, 2012
8.013
8.013
7.928
7.982
597,414
-0.01(-0.10%)
Jul 06, 2012
7.951
8.021
7.928
7.990
606,017
+0.01(+0.10%)
Jul 05, 2012
7.959
7.998
7.905
7.982
822,652
+0.02(+0.29%)
Jul 03, 2012
7.943
7.974
7.936
7.959
524,108
+0.02(+0.29%)
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
.