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
)
12.61
+0.04 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015
8.764
8.797
8.656
8.656
498,893
-0.14(-1.60%)
Apr 29, 2015
8.829
8.862
8.753
8.797
350,595
-0.08(-0.85%)
Apr 28, 2015
8.905
8.916
8.829
8.872
225,140
-0.03(-0.36%)
Apr 27, 2015
8.927
8.943
8.872
8.905
190,548
+0.00(+0.00%)
Apr 24, 2015
8.905
8.948
8.894
8.905
57,781
+0.00(+0.00%)
Apr 23, 2015
8.894
8.905
8.872
8.905
98,498
+0.01(+0.12%)
Apr 22, 2015
8.948
8.948
8.872
8.894
92,706
-0.04(-0.48%)
Apr 21, 2015
8.959
8.970
8.905
8.937
116,899
+0.01(+0.12%)
Apr 20, 2015
8.905
8.964
8.894
8.927
132,235
+0.02(+0.24%)
Apr 17, 2015
8.916
8.970
8.894
8.905
168,257
-0.03(-0.36%)
Apr 16, 2015
8.905
8.970
8.894
8.937
127,768
+0.03(+0.36%)
Apr 15, 2015
8.872
8.937
8.851
8.905
149,447
+0.05(+0.61%)
Apr 14, 2015
8.862
8.872
8.840
8.851
127,029
+0.02(+0.25%)
Apr 13, 2015
8.808
8.894
8.808
8.829
227,532
-0.01(-0.12%)
Apr 10, 2015
8.840
8.883
8.818
8.840
139,635
+0.03(+0.37%)
Apr 09, 2015
8.862
8.916
8.786
8.808
148,549
-0.06(-0.73%)
Apr 08, 2015
8.872
8.900
8.829
8.872
147,805
+0.03(+0.37%)
Apr 07, 2015
8.948
8.948
8.840
8.840
181,663
-0.09(-0.97%)
Apr 06, 2015
8.872
8.937
8.862
8.927
169,315
+0.05(+0.61%)
Apr 02, 2015
8.905
8.872
8.872
8.872
174,767
-0.04(-0.49%)
Apr 01, 2015
8.883
8.927
8.829
8.916
289,485
+0.01(+0.12%)
Mar 31, 2015
8.842
8.905
8.831
8.905
236,369
+0.02(+0.24%)
Mar 30, 2015
8.789
8.905
8.758
8.884
251,398
+0.09(+1.08%)
Mar 27, 2015
8.831
8.858
8.768
8.789
205,353
-0.02(-0.24%)
Mar 26, 2015
8.821
8.873
8.779
8.810
148,937
+0.00(+0.00%)
Mar 25, 2015
8.926
8.936
8.800
8.810
183,897
-0.08(-0.95%)
Mar 24, 2015
8.936
8.936
8.884
8.894
118,026
-0.04(-0.47%)
Mar 23, 2015
8.894
8.936
8.894
8.936
195,710
+0.01(+0.12%)
Mar 20, 2015
8.726
8.926
8.716
8.926
457,167
+0.19(+2.17%)
Mar 19, 2015
8.747
8.821
8.726
8.737
144,854
-0.05(-0.60%)
Mar 18, 2015
8.674
8.831
8.642
8.789
347,164
+0.13(+1.46%)
Mar 17, 2015
8.621
8.705
8.621
8.663
105,826
+0.01(+0.12%)
Mar 16, 2015
8.621
8.705
8.621
8.653
126,059
+0.05(+0.61%)
Mar 13, 2015
8.642
8.695
8.579
8.600
123,222
-0.03(-0.37%)
Mar 12, 2015
8.621
8.674
8.590
8.632
162,623
+0.06(+0.74%)
Mar 11, 2015
8.537
8.600
8.496
8.569
213,008
+0.02(+0.25%)
Mar 10, 2015
8.569
8.611
8.526
8.547
256,728
-0.02(-0.25%)
Mar 09, 2015
8.621
8.674
8.558
8.569
242,607
-0.01(-0.12%)
Mar 06, 2015
8.726
8.758
8.569
8.579
365,112
-0.20(-2.28%)
Mar 05, 2015
8.831
8.831
8.747
8.779
114,250
-0.04(-0.48%)
Mar 04, 2015
8.768
8.831
8.726
8.821
334,439
+0.05(+0.60%)
Mar 03, 2015
8.747
8.789
8.726
8.768
121,238
-0.02(-0.24%)
Mar 02, 2015
8.779
8.800
8.737
8.789
209,599
+0.02(+0.24%)
Feb 27, 2015
8.737
8.810
8.726
8.768
119,499
+0.00(+0.00%)
Feb 26, 2015
8.705
8.831
8.674
8.768
208,404
+0.05(+0.60%)
Feb 25, 2015
8.705
8.779
8.705
8.716
161,525
+0.01(+0.12%)
Feb 24, 2015
8.674
8.726
8.632
8.705
173,698
-0.01(-0.12%)
Feb 23, 2015
8.716
8.726
8.653
8.716
198,895
+0.00(+0.00%)
Feb 20, 2015
8.726
8.747
8.674
8.716
219,644
-0.01(-0.12%)
Feb 19, 2015
8.800
8.840
8.726
8.726
187,763
-0.07(-0.84%)
Feb 18, 2015
8.716
8.863
8.642
8.800
277,178
+0.04(+0.48%)
Feb 17, 2015
8.737
8.831
8.737
8.758
154,910
-0.01(-0.12%)
Feb 13, 2015
8.779
8.768
8.768
8.768
192,609
+0.01(+0.12%)
Feb 12, 2015
8.716
8.779
8.674
8.758
283,005
+0.08(+0.97%)
Feb 11, 2015
8.579
8.684
8.484
8.674
360,796
+0.07(+0.86%)
Feb 10, 2015
8.674
8.684
8.547
8.600
332,870
-0.07(-0.85%)
Feb 09, 2015
8.695
8.737
8.674
8.674
189,496
-0.01(-0.12%)
Feb 06, 2015
8.831
8.831
8.674
8.684
321,965
-0.17(-1.90%)
Feb 05, 2015
8.758
8.855
8.726
8.852
193,800
+0.09(+1.08%)
Feb 04, 2015
8.800
8.821
8.726
8.758
166,760
-0.06(-0.72%)
Feb 03, 2015
8.716
8.863
8.684
8.821
206,369
+0.11(+1.21%)
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
.