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 (%)
Dec 30, 2011
6.780
6.861
6.750
6.750
211,989
-0.04(-0.65%)
Dec 29, 2011
6.817
6.839
6.765
6.795
186,474
-0.01(-0.22%)
Dec 28, 2011
6.972
6.972
6.795
6.810
232,056
-0.08(-1.18%)
Dec 27, 2011
6.905
6.927
6.891
6.891
436,428
-0.01(-0.10%)
Dec 23, 2011
6.884
6.905
6.862
6.898
245,686
+0.09(+1.26%)
Dec 21, 2011
6.783
6.834
6.769
6.812
265,194
+0.04(+0.53%)
Dec 20, 2011
6.769
6.798
6.747
6.776
352,858
+0.07(+1.07%)
Dec 19, 2011
6.826
6.869
6.690
6.704
413,510
-0.11(-1.68%)
Dec 16, 2011
6.719
6.834
6.697
6.819
744,972
+0.11(+1.71%)
Dec 15, 2011
6.733
6.740
6.647
6.704
274,158
+0.01(+0.21%)
Dec 14, 2011
6.647
6.690
6.611
6.690
381,583
+0.04(+0.65%)
Dec 13, 2011
6.704
6.733
6.640
6.647
282,252
-0.06(-0.86%)
Dec 12, 2011
6.654
6.722
6.640
6.704
298,567
+0.03(+0.43%)
Dec 09, 2011
6.589
6.697
6.582
6.676
345,949
+0.13(+1.97%)
Dec 08, 2011
6.654
6.654
6.532
6.546
259,949
-0.13(-1.94%)
Dec 07, 2011
6.640
6.697
6.597
6.676
350,175
+0.01(+0.11%)
Dec 06, 2011
6.589
6.690
6.532
6.668
355,659
+0.09(+1.42%)
Dec 05, 2011
6.475
6.611
6.467
6.575
356,145
+0.14(+2.12%)
Dec 02, 2011
6.439
6.489
6.403
6.439
194,135
+0.04(+0.56%)
Dec 01, 2011
6.367
6.432
6.317
6.403
372,410
+0.01(+0.22%)
Nov 30, 2011
6.281
6.388
6.202
6.388
1,662,133
+0.22(+3.49%)
Nov 29, 2011
6.216
6.220
6.159
6.173
380,986
-0.04(-0.69%)
Nov 28, 2011
6.152
6.216
6.101
6.216
331,686
+0.21(+3.46%)
Nov 25, 2011
6.044
6.166
5.994
6.008
162,025
-0.03(-0.48%)
Nov 23, 2011
6.188
6.209
6.037
6.037
332,983
-0.17(-2.77%)
Nov 22, 2011
6.288
6.388
6.195
6.209
340,079
-0.10(-1.59%)
Nov 21, 2011
6.324
6.331
6.245
6.310
309,846
-0.07(-1.12%)
Nov 18, 2011
6.281
6.388
6.252
6.381
334,125
+0.10(+1.60%)
Nov 17, 2011
6.274
6.342
6.220
6.281
256,011
+0.02(+0.34%)
Nov 16, 2011
6.353
6.388
6.252
6.259
276,830
-0.09(-1.47%)
Nov 15, 2011
6.252
6.360
6.195
6.353
278,493
+0.08(+1.26%)
Nov 14, 2011
6.295
6.345
6.209
6.274
304,823
-0.08(-1.24%)
Nov 11, 2011
6.266
6.353
6.259
6.353
322,161
+0.11(+1.84%)
Nov 10, 2011
6.288
6.288
6.173
6.238
255,143
+0.08(+1.28%)
Nov 09, 2011
6.209
6.302
6.159
6.159
313,721
-0.11(-1.83%)
Nov 08, 2011
6.274
6.310
6.173
6.274
324,273
+0.09(+1.39%)
Nov 07, 2011
6.173
6.251
6.101
6.188
266,312
+0.06(+1.06%)
Nov 04, 2011
6.173
6.216
6.101
6.123
190,504
-0.08(-1.27%)
Nov 03, 2011
6.116
6.238
6.080
6.202
261,642
+0.10(+1.65%)
Nov 02, 2011
6.137
6.152
6.065
6.101
297,217
-0.05(-0.82%)
Nov 01, 2011
6.101
6.310
6.101
6.152
298,381
-0.14(-2.17%)
Oct 31, 2011
6.317
6.424
6.288
6.288
368,074
-0.14(-2.23%)
Oct 28, 2011
6.410
6.446
6.317
6.432
254,873
+0.00(+0.00%)
Oct 27, 2011
6.410
6.446
6.266
6.432
505,612
+0.09(+1.36%)
Oct 26, 2011
6.216
6.396
6.180
6.345
578,513
+0.24(+3.88%)
Oct 25, 2011
6.144
6.159
6.051
6.109
251,068
-0.04(-0.58%)
Oct 24, 2011
5.879
6.152
5.872
6.144
413,747
+0.27(+4.65%)
Oct 21, 2011
5.843
5.886
5.821
5.872
308,723
+0.07(+1.24%)
Oct 20, 2011
5.714
5.800
5.678
5.800
195,989
+0.12(+2.15%)
Oct 19, 2011
5.778
5.800
5.671
5.678
244,792
-0.09(-1.49%)
Oct 18, 2011
5.735
5.800
5.707
5.764
319,777
+0.04(+0.75%)
Oct 17, 2011
5.714
5.843
5.707
5.721
196,783
-0.04(-0.62%)
Oct 14, 2011
5.778
5.800
5.692
5.757
262,114
+0.01(+0.25%)
Oct 13, 2011
5.829
5.850
5.707
5.742
295,577
-0.13(-2.20%)
Oct 12, 2011
5.886
5.886
5.821
5.872
258,605
+0.00(+0.00%)
Oct 11, 2011
5.821
5.900
5.771
5.872
227,156
+0.02(+0.37%)
Oct 10, 2011
5.814
5.893
5.764
5.850
265,081
+0.10(+1.75%)
Oct 07, 2011
5.850
5.900
5.742
5.750
318,785
-0.10(-1.72%)
Oct 06, 2011
5.671
5.864
5.664
5.850
437,784
+0.19(+3.30%)
Oct 05, 2011
5.685
5.735
5.563
5.664
322,373
-0.02(-0.38%)
Oct 04, 2011
5.348
5.735
5.204
5.685
995,029
+0.29(+5.46%)
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
.