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
)
12.51
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2014
8.227
8.313
8.227
8.313
245,015
+0.08(+0.93%)
May 29, 2014
8.304
8.333
8.237
8.237
200,925
-0.04(-0.46%)
May 28, 2014
8.371
8.381
8.265
8.275
325,910
-0.08(-0.92%)
May 27, 2014
8.285
8.371
8.265
8.352
424,557
+0.12(+1.40%)
May 23, 2014
8.169
8.237
8.237
8.237
382,897
+0.08(+0.94%)
May 22, 2014
8.112
8.169
8.064
8.160
146,824
+0.05(+0.59%)
May 21, 2014
8.073
8.112
8.064
8.112
205,338
+0.02(+0.24%)
May 20, 2014
8.112
8.121
8.044
8.092
260,200
-0.05(-0.59%)
May 19, 2014
8.092
8.140
8.044
8.140
151,982
+0.06(+0.71%)
May 16, 2014
8.035
8.112
8.035
8.083
182,355
+0.02(+0.24%)
May 15, 2014
8.073
8.140
8.006
8.064
290,577
-0.03(-0.36%)
May 14, 2014
8.073
8.131
8.044
8.092
405,914
+0.04(+0.48%)
May 13, 2014
8.102
8.140
8.035
8.054
347,213
-0.06(-0.71%)
May 12, 2014
8.131
8.189
8.102
8.112
418,939
-0.02(-0.24%)
May 09, 2014
8.150
8.198
8.112
8.131
343,879
-0.04(-0.47%)
May 08, 2014
8.313
8.313
8.169
8.169
287,829
-0.14(-1.73%)
May 07, 2014
8.189
8.333
8.169
8.313
375,290
+0.11(+1.29%)
May 06, 2014
8.237
8.237
8.179
8.208
276,281
-0.03(-0.35%)
May 05, 2014
8.169
8.256
8.150
8.237
312,978
+0.04(+0.47%)
May 02, 2014
8.179
8.208
8.131
8.198
306,938
-0.03(-0.35%)
May 01, 2014
8.256
8.275
8.150
8.227
404,658
-0.02(-0.23%)
Apr 30, 2014
8.208
8.256
8.160
8.246
312,708
+0.09(+1.06%)
Apr 29, 2014
8.265
8.285
8.131
8.160
396,521
-0.11(-1.28%)
Apr 28, 2014
8.265
8.313
8.217
8.265
383,534
+0.00(+0.00%)
Apr 25, 2014
8.246
8.302
8.227
8.265
236,715
+0.03(+0.35%)
Apr 24, 2014
8.313
8.362
8.227
8.237
184,360
-0.07(-0.81%)
Apr 23, 2014
8.333
8.352
8.294
8.304
217,451
-0.02(-0.23%)
Apr 22, 2014
8.237
8.333
8.227
8.323
282,268
+0.10(+1.17%)
Apr 21, 2014
8.237
8.265
8.198
8.227
295,171
-0.02(-0.23%)
Apr 17, 2014
8.237
8.246
8.246
8.246
320,364
+0.02(+0.23%)
Apr 16, 2014
8.265
8.275
8.208
8.227
373,974
-0.02(-0.23%)
Apr 15, 2014
8.313
8.362
8.227
8.246
549,598
-0.09(-1.04%)
Apr 14, 2014
8.285
8.390
8.246
8.333
336,636
+0.05(+0.58%)
Apr 11, 2014
8.313
8.400
8.285
8.285
508,736
-0.05(-0.58%)
Apr 10, 2014
8.371
8.458
8.333
8.333
445,221
-0.02(-0.23%)
Apr 09, 2014
8.362
8.390
8.285
8.352
194,249
-0.02(-0.23%)
Apr 08, 2014
8.342
8.400
8.342
8.371
345,089
+0.01(+0.11%)
Apr 07, 2014
8.227
8.429
8.227
8.362
618,262
+0.07(+0.81%)
Apr 04, 2014
8.265
8.342
8.237
8.294
331,416
+0.05(+0.58%)
Apr 03, 2014
8.265
8.285
8.198
8.246
311,530
-0.04(-0.46%)
Apr 02, 2014
8.362
8.400
8.285
8.285
478,098
-0.10(-1.15%)
Apr 01, 2014
8.362
8.390
8.325
8.381
637,517
+0.02(+0.22%)
Mar 31, 2014
8.278
8.390
8.248
8.362
648,878
+0.12(+1.47%)
Mar 28, 2014
8.222
8.297
8.213
8.241
304,838
+0.04(+0.46%)
Mar 27, 2014
8.119
8.231
8.110
8.203
495,993
+0.07(+0.80%)
Mar 26, 2014
8.250
8.269
8.138
8.138
383,115
-0.07(-0.80%)
Mar 25, 2014
8.362
8.399
8.203
8.203
503,655
-0.14(-1.68%)
Mar 24, 2014
8.465
8.483
8.343
8.343
494,927
-0.12(-1.43%)
Mar 21, 2014
8.334
8.540
8.315
8.465
1,302,329
+0.17(+2.03%)
Mar 20, 2014
8.297
8.315
8.166
8.297
474,595
-0.01(-0.11%)
Mar 19, 2014
8.334
8.427
8.278
8.306
977,326
-0.15(-1.77%)
Mar 18, 2014
8.371
8.455
8.353
8.455
480,386
+0.07(+0.78%)
Mar 17, 2014
8.250
8.395
8.250
8.390
495,752
+0.15(+1.81%)
Mar 14, 2014
8.269
8.315
8.208
8.241
246,367
-0.01(-0.11%)
Mar 13, 2014
8.175
8.259
8.147
8.250
393,933
+0.09(+1.15%)
Mar 12, 2014
8.016
8.166
7.998
8.156
272,195
+0.12(+1.51%)
Mar 11, 2014
8.063
8.128
8.016
8.035
206,707
-0.04(-0.46%)
Mar 10, 2014
8.044
8.110
8.044
8.072
266,186
+0.05(+0.58%)
Mar 07, 2014
8.147
8.147
7.942
8.026
559,598
-0.13(-1.60%)
Mar 06, 2014
8.166
8.185
8.147
8.156
190,741
+0.00(+0.00%)
Mar 05, 2014
8.156
8.185
8.138
8.156
254,872
+0.00(+0.00%)
Mar 04, 2014
8.128
8.175
8.063
8.156
489,679
+0.07(+0.92%)
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
.