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 (%)
Mar 30, 2012
7.061
7.076
7.039
7.061
759,832
+0.02(+0.32%)
Mar 29, 2012
6.972
7.054
6.950
7.039
382,303
+0.06(+0.85%)
Mar 28, 2012
6.980
6.994
6.950
6.980
474,462
+0.00(+0.00%)
Mar 27, 2012
7.076
7.098
6.980
6.980
609,339
-0.10(-1.46%)
Mar 26, 2012
7.076
7.120
7.046
7.083
668,241
+0.04(+0.63%)
Mar 23, 2012
7.009
7.039
6.987
7.039
420,579
+0.05(+0.74%)
Mar 22, 2012
6.994
7.024
6.972
6.987
360,470
-0.04(-0.63%)
Mar 21, 2012
7.083
7.083
7.002
7.031
441,101
-0.02(-0.31%)
Mar 20, 2012
7.054
7.091
6.994
7.054
724,675
+0.06(+0.85%)
Mar 19, 2012
6.876
7.024
6.869
6.994
962,520
+0.16(+2.27%)
Mar 16, 2012
6.876
6.898
6.832
6.839
847,417
-0.02(-0.32%)
Mar 15, 2012
6.824
6.869
6.802
6.861
465,076
+0.06(+0.87%)
Mar 14, 2012
6.928
6.928
6.802
6.802
733,095
-0.13(-1.81%)
Mar 13, 2012
6.898
6.928
6.891
6.928
550,832
+0.04(+0.64%)
Mar 12, 2012
6.898
6.913
6.869
6.884
595,735
-0.01(-0.21%)
Mar 09, 2012
6.898
6.913
6.854
6.898
480,010
+0.01(+0.11%)
Mar 08, 2012
6.957
6.965
6.854
6.891
623,161
-0.06(-0.85%)
Mar 07, 2012
6.898
6.950
6.876
6.950
627,045
+0.08(+1.18%)
Mar 06, 2012
6.965
6.980
6.854
6.869
687,989
-0.12(-1.69%)
Mar 05, 2012
6.906
7.009
6.898
6.987
536,367
+0.08(+1.18%)
Mar 02, 2012
7.002
7.024
6.891
6.906
787,454
-0.10(-1.37%)
Mar 01, 2012
7.046
7.072
6.972
7.002
574,957
-0.03(-0.42%)
Feb 29, 2012
7.098
7.128
7.017
7.031
2,234,176
-0.07(-1.04%)
Feb 28, 2012
7.061
7.128
7.009
7.105
1,135,682
+0.05(+0.73%)
Feb 27, 2012
6.965
7.083
6.950
7.054
929,757
+0.09(+1.27%)
Feb 24, 2012
6.913
6.980
6.891
6.965
649,845
+0.05(+0.75%)
Feb 23, 2012
6.832
6.913
6.802
6.913
697,786
+0.09(+1.30%)
Feb 22, 2012
6.847
6.847
6.773
6.824
1,278,424
+0.05(+0.76%)
Feb 21, 2012
6.780
6.802
6.765
6.773
974,756
+0.01(+0.11%)
Feb 17, 2012
6.765
6.780
6.758
6.765
678,553
+0.00(+0.00%)
Feb 16, 2012
6.765
6.773
6.743
6.765
736,333
+0.00(+0.00%)
Feb 15, 2012
6.773
6.802
6.743
6.765
629,074
+0.01(+0.11%)
Feb 14, 2012
6.773
6.780
6.743
6.758
550,812
-0.01(-0.11%)
Feb 13, 2012
6.765
6.802
6.743
6.765
959,182
+0.04(+0.55%)
Feb 10, 2012
6.699
6.736
6.684
6.728
513,718
+0.01(+0.11%)
Feb 09, 2012
6.765
6.780
6.721
6.721
479,190
-0.01(-0.22%)
Feb 08, 2012
6.765
6.787
6.728
6.736
554,127
-0.02(-0.33%)
Feb 07, 2012
6.780
6.787
6.750
6.758
891,993
-0.01(-0.22%)
Feb 06, 2012
6.802
6.817
6.765
6.773
471,942
-0.02(-0.33%)
Feb 03, 2012
6.884
6.891
6.787
6.795
675,248
-0.07(-0.97%)
Feb 02, 2012
6.876
6.891
6.817
6.861
810,744
-0.01(-0.11%)
Feb 01, 2012
6.876
6.898
6.839
6.869
1,062,562
+0.02(+0.32%)
Jan 31, 2012
6.802
6.869
6.765
6.847
1,036,253
+0.07(+0.98%)
Jan 30, 2012
6.728
6.795
6.728
6.780
2,332,679
+0.03(+0.44%)
Jan 27, 2012
6.721
6.773
6.706
6.750
7,075,508
-0.27(-3.79%)
Jan 26, 2012
6.994
7.098
6.987
7.017
344,535
+0.05(+0.74%)
Jan 25, 2012
6.957
6.980
6.928
6.965
252,058
+0.01(+0.21%)
Jan 24, 2012
6.921
6.965
6.913
6.950
306,144
+0.00(+0.00%)
Jan 23, 2012
6.943
6.994
6.943
6.950
200,306
+0.00(+0.00%)
Jan 20, 2012
6.935
6.950
6.913
6.950
285,390
+0.02(+0.32%)
Jan 19, 2012
6.928
6.965
6.861
6.928
319,136
+0.02(+0.32%)
Jan 18, 2012
6.861
6.906
6.839
6.906
194,558
+0.07(+0.97%)
Jan 17, 2012
6.824
6.876
6.817
6.839
225,896
+0.04(+0.65%)
Jan 13, 2012
6.795
6.824
6.765
6.795
178,713
+0.00(+0.00%)
Jan 12, 2012
6.824
6.839
6.795
6.795
187,245
-0.02(-0.33%)
Jan 11, 2012
6.847
6.854
6.795
6.817
259,584
-0.04(-0.54%)
Jan 10, 2012
6.869
6.891
6.824
6.854
205,639
+0.03(+0.43%)
Jan 09, 2012
6.861
6.891
6.824
6.824
332,959
-0.01(-0.11%)
Jan 06, 2012
6.736
6.861
6.721
6.832
236,995
+0.10(+1.54%)
Jan 05, 2012
6.728
6.780
6.691
6.728
206,656
-0.01(-0.22%)
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
.