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
)
11.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 14, 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, 2019
8.945
9.033
8.896
8.994
426,661
+0.05(+0.54%)
Sep 27, 2019
8.994
9.030
8.921
8.945
334,586
-0.04(-0.41%)
Sep 26, 2019
9.006
9.036
8.969
8.982
196,193
-0.02(-0.27%)
Sep 25, 2019
8.939
9.036
8.939
9.006
284,273
+0.06(+0.68%)
Sep 24, 2019
9.036
9.091
8.945
8.945
418,974
-0.09(-0.94%)
Sep 23, 2019
8.976
9.067
8.976
9.030
367,251
+0.04(+0.41%)
Sep 20, 2019
9.030
9.103
8.945
8.994
2,324,685
-0.05(-0.61%)
Sep 19, 2019
9.031
9.100
9.006
9.049
486,329
+0.04(+0.40%)
Sep 18, 2019
9.031
9.037
8.958
9.012
449,531
+0.01(+0.07%)
Sep 17, 2019
9.073
9.073
8.949
9.006
551,516
-0.07(-0.80%)
Sep 16, 2019
9.187
9.187
9.043
9.079
703,318
-0.12(-1.31%)
Sep 13, 2019
9.169
9.271
9.157
9.199
532,007
+0.07(+0.73%)
Sep 12, 2019
9.157
9.205
9.091
9.133
624,013
-0.01(-0.13%)
Sep 11, 2019
9.018
9.157
9.000
9.145
849,674
+0.15(+1.67%)
Sep 10, 2019
8.802
9.018
8.747
8.994
882,735
+0.19(+2.19%)
Sep 09, 2019
8.639
8.820
8.633
8.802
744,808
+0.16(+1.88%)
Sep 06, 2019
8.699
8.741
8.609
8.639
611,185
-0.06(-0.69%)
Sep 05, 2019
8.603
8.790
8.603
8.699
772,339
+0.10(+1.12%)
Sep 04, 2019
8.585
8.669
8.573
8.603
531,625
+0.06(+0.71%)
Sep 03, 2019
8.446
8.570
8.338
8.543
745,571
+0.04(+0.42%)
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%)
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
.