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: 7:00 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, 2018
10.06
10.11
9.917
10.00
264,098
-0.08(-0.77%)
May 30, 2018
10.06
10.09
10.02
10.08
196,842
+0.03(+0.31%)
May 29, 2018
9.987
10.08
9.958
10.05
191,699
+0.06(+0.62%)
May 25, 2018
9.987
9.987
9.987
0
-0.02(-0.15%)
May 24, 2018
10.06
10.08
9.987
10.00
115,206
-0.09(-0.92%)
May 23, 2018
10.08
10.11
10.03
10.09
117,421
+0.00(+0.00%)
May 22, 2018
10.11
10.16
10.06
10.09
226,437
-0.02(-0.15%)
May 21, 2018
10.06
10.11
10.02
10.11
250,392
+0.08(+0.77%)
May 18, 2018
10.06
10.06
9.971
10.03
138,815
+0.02(+0.15%)
May 17, 2018
10.06
10.13
9.987
10.02
181,183
-0.03(-0.31%)
May 16, 2018
10.03
10.11
10.03
10.05
170,398
-0.02(-0.15%)
May 15, 2018
10.02
10.09
10.02
10.06
149,498
+0.05(+0.46%)
May 14, 2018
10.08
10.11
10.02
10.02
161,235
-0.06(-0.61%)
May 11, 2018
10.14
10.17
10.03
10.08
124,800
-0.06(-0.61%)
May 10, 2018
10.09
10.14
10.06
10.14
139,056
+0.06(+0.61%)
May 09, 2018
10.11
10.13
10.00
10.08
156,839
+0.00(+0.00%)
May 08, 2018
10.20
10.26
10.07
10.08
162,685
-0.14(-1.36%)
May 07, 2018
10.19
10.25
10.17
10.22
147,731
+0.03(+0.30%)
May 04, 2018
9.971
10.19
9.971
10.19
181,685
+0.19(+1.85%)
May 03, 2018
9.910
10.03
9.848
10.00
170,425
+0.09(+0.93%)
May 02, 2018
9.879
10.03
9.879
9.910
302,482
-0.25(-2.43%)
May 01, 2018
10.17
10.19
9.987
10.16
151,229
+0.00(+0.00%)
Apr 30, 2018
10.20
10.20
10.11
10.16
176,954
-0.02(-0.15%)
Apr 27, 2018
10.14
10.22
10.11
10.17
139,718
+0.06(+0.61%)
Apr 26, 2018
10.03
10.17
9.987
10.11
167,428
+0.06(+0.62%)
Apr 25, 2018
10.06
10.08
9.987
10.05
132,028
+0.00(+0.00%)
Apr 24, 2018
10.02
10.09
9.956
10.05
136,494
+0.03(+0.31%)
Apr 23, 2018
9.941
10.04
9.910
10.02
125,322
+0.12(+1.25%)
Apr 20, 2018
9.879
9.971
9.863
9.894
199,453
-0.02(-0.16%)
Apr 19, 2018
10.05
10.06
9.879
9.910
131,905
-0.14(-1.38%)
Apr 18, 2018
10.00
10.08
10.00
10.05
106,728
+0.05(+0.46%)
Apr 17, 2018
9.971
10.00
9.910
10.00
118,382
+0.05(+0.46%)
Apr 16, 2018
9.956
9.987
9.879
9.956
105,439
+0.05(+0.47%)
Apr 13, 2018
9.987
9.987
9.879
9.910
118,245
-0.05(-0.47%)
Apr 12, 2018
10.05
10.05
9.925
9.956
109,558
-0.06(-0.62%)
Apr 11, 2018
10.06
10.09
9.987
10.02
122,736
-0.06(-0.61%)
Apr 10, 2018
10.13
10.13
10.03
10.08
205,498
+0.03(+0.31%)
Apr 09, 2018
10.03
10.09
9.987
10.05
198,574
+0.06(+0.62%)
Apr 06, 2018
9.987
10.06
9.956
9.987
158,442
-0.02(-0.15%)
Apr 05, 2018
9.987
10.05
9.941
10.00
142,410
+0.05(+0.46%)
Apr 04, 2018
9.956
10.02
9.871
9.956
195,022
-0.08(-0.77%)
Apr 03, 2018
9.833
10.05
9.802
10.03
303,156
+0.20(+2.04%)
Apr 02, 2018
9.956
10.02
9.709
9.833
297,952
-0.12(-1.24%)
Mar 29, 2018
9.956
9.956
9.956
0
+0.12(+1.22%)
Mar 28, 2018
9.716
9.836
9.641
9.836
350,079
+0.09(+0.92%)
Mar 27, 2018
9.701
9.791
9.626
9.746
205,933
+0.08(+0.78%)
Mar 26, 2018
9.611
9.686
9.551
9.671
213,218
+0.12(+1.26%)
Mar 23, 2018
9.701
9.701
9.543
9.551
174,966
-0.11(-1.09%)
Mar 22, 2018
9.641
9.753
9.626
9.656
213,377
-0.02(-0.16%)
Mar 21, 2018
9.701
9.746
9.596
9.671
175,833
-0.02(-0.16%)
Mar 20, 2018
9.791
9.791
9.671
9.686
132,405
-0.09(-0.92%)
Mar 19, 2018
9.851
9.866
9.686
9.776
205,129
-0.11(-1.06%)
Mar 16, 2018
9.776
9.896
9.731
9.881
662,284
+0.14(+1.39%)
Mar 15, 2018
9.866
9.866
9.716
9.746
171,234
-0.12(-1.22%)
Mar 14, 2018
9.806
9.911
9.806
9.866
236,591
+0.09(+0.92%)
Mar 13, 2018
9.701
9.821
9.701
9.776
207,566
+0.09(+0.93%)
Mar 12, 2018
9.581
9.731
9.581
9.686
184,994
+0.14(+1.42%)
Mar 09, 2018
9.521
9.551
9.438
9.551
188,049
+0.06(+0.63%)
Mar 08, 2018
9.445
9.521
9.408
9.491
236,106
+0.06(+0.64%)
Mar 07, 2018
9.445
9.430
172,598
+0.06(+0.64%)
Mar 06, 2018
9.220
9.385
9.175
9.370
216,111
+0.14(+1.46%)
Mar 05, 2018
9.205
9.348
9.205
9.235
163,837
+0.03(+0.33%)
Mar 02, 2018
9.070
9.205
9.033
9.205
168,585
+0.08(+0.82%)
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
.