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, 2012
7.067
7.113
7.044
7.075
668,192
+0.02(+0.22%)
May 30, 2012
7.098
7.113
7.029
7.059
430,855
-0.08(-1.07%)
May 29, 2012
7.151
7.158
7.105
7.136
349,882
+0.02(+0.21%)
May 25, 2012
7.105
7.143
7.090
7.120
359,259
+0.02(+0.32%)
May 24, 2012
7.082
7.136
7.037
7.098
414,927
+0.03(+0.43%)
May 23, 2012
7.037
7.090
6.983
7.067
356,351
+0.02(+0.32%)
May 22, 2012
7.082
7.158
7.021
7.044
392,940
-0.05(-0.64%)
May 21, 2012
6.968
7.120
6.915
7.090
477,027
+0.17(+2.42%)
May 18, 2012
7.006
7.044
6.922
6.922
744,407
-0.09(-1.30%)
May 17, 2012
7.204
7.212
7.014
7.014
993,160
-0.19(-2.64%)
May 16, 2012
7.189
7.235
7.189
7.204
303,223
+0.03(+0.42%)
May 15, 2012
7.250
7.273
7.166
7.174
454,807
-0.08(-1.05%)
May 14, 2012
7.265
7.303
7.235
7.250
407,450
-0.05(-0.73%)
May 11, 2012
7.227
7.303
7.219
7.303
475,290
+0.06(+0.84%)
May 10, 2012
7.235
7.265
7.212
7.242
456,193
+0.05(+0.63%)
May 09, 2012
7.197
7.257
7.181
7.197
610,900
+0.00(+0.00%)
May 08, 2012
7.197
7.242
7.197
7.197
620,746
-0.02(-0.21%)
May 07, 2012
7.189
7.250
7.158
7.212
554,553
+0.02(+0.32%)
May 04, 2012
7.204
7.235
7.189
7.189
551,641
-0.02(-0.32%)
May 03, 2012
7.181
7.265
7.181
7.212
851,820
+0.10(+1.39%)
May 02, 2012
7.151
7.151
7.082
7.113
661,840
-0.05(-0.64%)
May 01, 2012
7.158
7.212
7.120
7.158
1,111,024
-0.02(-0.32%)
Apr 30, 2012
7.181
7.227
7.159
7.181
557,484
+0.01(+0.11%)
Apr 27, 2012
7.227
7.227
7.113
7.174
361,583
-0.04(-0.53%)
Apr 26, 2012
7.143
7.219
7.113
7.212
321,944
+0.08(+1.07%)
Apr 25, 2012
7.113
7.143
7.059
7.136
385,019
+0.04(+0.54%)
Apr 24, 2012
7.021
7.120
7.021
7.098
366,400
+0.07(+0.98%)
Apr 23, 2012
6.976
7.037
6.953
7.029
442,948
+0.01(+0.11%)
Apr 20, 2012
7.044
7.059
6.999
7.021
291,104
+0.02(+0.33%)
Apr 19, 2012
7.006
7.029
6.976
6.999
290,371
-0.01(-0.11%)
Apr 18, 2012
7.044
7.059
6.968
7.006
499,179
-0.05(-0.65%)
Apr 17, 2012
7.059
7.075
7.040
7.052
397,008
+0.01(+0.11%)
Apr 16, 2012
7.037
7.082
7.021
7.044
422,658
+0.02(+0.22%)
Apr 13, 2012
7.006
7.082
6.991
7.029
430,288
-0.02(-0.32%)
Apr 12, 2012
6.922
7.082
6.915
7.052
552,283
+0.13(+1.87%)
Apr 11, 2012
6.869
6.930
6.808
6.922
651,779
+0.08(+1.11%)
Apr 10, 2012
6.938
6.960
6.846
6.846
750,624
-0.08(-1.10%)
Apr 09, 2012
6.915
6.991
6.892
6.922
675,624
-0.04(-0.55%)
Apr 05, 2012
7.006
7.021
6.953
6.960
448,108
-0.06(-0.87%)
Apr 04, 2012
7.059
7.075
7.006
7.021
492,684
-0.06(-0.86%)
Apr 03, 2012
7.113
7.136
7.075
7.082
854,605
-0.03(-0.43%)
Apr 02, 2012
7.061
7.120
7.046
7.113
1,249,754
+0.05(+0.73%)
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%)
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
.