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
)
12.55
+0.13 (+1.05%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 31, 2017
9.602
9.602
9.491
9.547
149,939
-0.01(-0.15%)
May 30, 2017
9.602
9.630
9.547
9.560
82,096
-0.08(-0.87%)
May 26, 2017
9.644
9.644
9.505
9.644
121,278
+0.03(+0.29%)
May 25, 2017
9.574
9.672
9.530
9.616
183,769
+0.06(+0.58%)
May 24, 2017
9.519
9.630
9.519
9.560
159,092
+0.04(+0.44%)
May 23, 2017
9.421
9.533
9.380
9.519
157,474
+0.13(+1.33%)
May 22, 2017
9.352
9.435
9.338
9.393
195,723
+0.03(+0.30%)
May 19, 2017
9.338
9.428
9.324
9.366
167,164
+0.01(+0.15%)
May 18, 2017
9.366
9.442
9.338
9.352
197,680
-0.03(-0.30%)
May 17, 2017
9.407
9.435
9.366
9.380
224,397
-0.03(-0.30%)
May 16, 2017
9.393
9.449
9.366
9.407
125,513
+0.01(+0.15%)
May 15, 2017
9.352
9.449
9.352
9.393
142,563
+0.04(+0.45%)
May 12, 2017
9.393
9.421
9.338
9.352
146,845
-0.06(-0.59%)
May 11, 2017
9.352
9.449
9.324
9.407
168,315
+0.03(+0.30%)
May 10, 2017
9.338
9.421
9.310
9.380
227,142
+0.04(+0.45%)
May 09, 2017
9.519
9.560
9.310
9.338
364,782
-0.18(-1.90%)
May 08, 2017
9.602
9.658
9.519
9.519
164,620
-0.08(-0.87%)
May 05, 2017
9.477
9.652
9.477
9.602
247,927
+0.08(+0.88%)
May 04, 2017
9.547
9.602
9.463
9.519
295,298
-0.03(-0.29%)
May 03, 2017
9.616
9.686
9.505
9.547
288,875
-0.07(-0.72%)
May 02, 2017
9.797
9.797
9.602
9.616
251,926
-0.17(-1.71%)
May 01, 2017
9.630
9.811
9.602
9.783
430,726
+0.15(+1.59%)
Apr 28, 2017
10.06
10.06
9.602
9.630
575,493
-0.39(-3.89%)
Apr 27, 2017
10.23
10.23
9.839
10.02
446,876
-0.21(-2.04%)
Apr 26, 2017
9.922
10.26
9.922
10.23
408,748
+0.18(+1.80%)
Apr 25, 2017
9.992
10.16
9.992
10.05
372,026
+0.03(+0.28%)
Apr 24, 2017
9.908
10.02
9.853
10.02
266,866
+0.13(+1.27%)
Apr 21, 2017
9.908
10.02
9.874
9.894
323,890
+0.01(+0.14%)
Apr 20, 2017
9.894
9.992
9.825
9.881
221,131
-0.03(-0.28%)
Apr 19, 2017
9.894
9.936
9.874
9.908
234,108
+0.01(+0.14%)
Apr 18, 2017
9.867
9.922
9.832
9.894
206,903
+0.03(+0.28%)
Apr 17, 2017
9.700
9.867
9.700
9.867
208,839
+0.18(+1.87%)
Apr 13, 2017
9.686
9.727
9.644
9.686
179,050
-0.01(-0.14%)
Apr 12, 2017
9.700
9.714
9.644
9.700
98,836
-0.03(-0.29%)
Apr 11, 2017
9.588
9.783
9.560
9.727
205,026
+0.14(+1.45%)
Apr 10, 2017
9.602
9.644
9.540
9.588
287,083
-0.01(-0.14%)
Apr 07, 2017
9.588
9.644
9.491
9.602
289,884
+0.01(+0.15%)
Apr 06, 2017
9.435
9.588
9.352
9.588
314,420
+0.13(+1.32%)
Apr 05, 2017
9.547
9.574
9.421
9.463
227,732
-0.08(-0.87%)
Apr 04, 2017
9.616
9.616
9.519
9.547
197,025
-0.07(-0.72%)
Apr 03, 2017
9.616
9.658
9.519
9.616
284,376
+0.00(+0.00%)
Mar 31, 2017
9.589
9.643
9.494
9.616
575,089
+0.03(+0.28%)
Mar 30, 2017
9.535
9.589
9.467
9.589
266,558
+0.04(+0.43%)
Mar 29, 2017
9.386
9.562
9.358
9.548
273,411
+0.18(+1.88%)
Mar 28, 2017
9.291
9.386
9.263
9.372
251,587
+0.11(+1.17%)
Mar 27, 2017
9.223
9.277
9.175
9.263
201,349
+0.04(+0.44%)
Mar 24, 2017
9.304
9.331
9.169
9.223
265,372
-0.07(-0.73%)
Mar 23, 2017
9.196
9.358
9.141
9.291
333,715
-0.01(-0.15%)
Mar 22, 2017
9.304
9.331
9.202
9.304
202,308
+0.01(+0.15%)
Mar 21, 2017
9.358
9.399
9.291
9.291
154,823
-0.05(-0.58%)
Mar 20, 2017
9.345
9.386
9.223
9.345
128,552
-0.01(-0.14%)
Mar 17, 2017
9.345
9.440
9.304
9.358
648,437
+0.05(+0.58%)
Mar 16, 2017
9.304
9.343
9.264
9.304
146,604
+0.00(+0.00%)
Mar 15, 2017
9.209
9.331
9.182
9.304
240,810
+0.16(+1.78%)
Mar 14, 2017
9.155
9.196
9.101
9.141
217,616
+0.01(+0.15%)
Mar 13, 2017
9.114
9.209
9.101
9.128
98,634
+0.01(+0.15%)
Mar 10, 2017
9.128
9.196
9.074
9.114
165,222
+0.05(+0.60%)
Mar 09, 2017
9.114
9.196
9.060
9.060
151,944
-0.04(-0.45%)
Mar 08, 2017
9.318
9.318
9.087
9.101
212,929
-0.23(-2.47%)
Mar 07, 2017
9.386
9.399
9.318
9.331
120,856
-0.03(-0.29%)
Mar 06, 2017
9.386
9.399
9.304
9.358
135,325
-0.03(-0.29%)
Mar 03, 2017
9.426
9.426
9.277
9.386
169,289
-0.01(-0.14%)
Mar 02, 2017
9.386
9.467
9.372
9.399
230,971
+0.01(+0.14%)
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
.