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 (%)
Jan 31, 2011
7.065
7.078
7.012
7.032
628,204
+0.01(+0.09%)
Jan 28, 2011
7.131
7.144
7.019
7.025
340,721
-0.08(-1.11%)
Jan 27, 2011
7.118
7.118
7.078
7.104
229,169
-0.01(-0.09%)
Jan 26, 2011
7.104
7.118
7.032
7.111
476,149
+0.04(+0.56%)
Jan 25, 2011
7.045
7.071
7.032
7.071
212,821
+0.02(+0.28%)
Jan 24, 2011
6.960
7.058
6.960
7.052
183,112
+0.09(+1.32%)
Jan 21, 2011
6.946
7.019
6.940
6.960
191,898
+0.01(+0.19%)
Jan 20, 2011
6.979
6.986
6.946
6.946
205,046
-0.05(-0.66%)
Jan 19, 2011
7.078
7.091
6.979
6.992
344,898
-0.11(-1.48%)
Jan 18, 2011
7.118
7.124
7.065
7.098
240,646
-0.01(-0.09%)
Jan 14, 2011
7.111
7.124
7.078
7.104
223,881
-0.01(-0.09%)
Jan 13, 2011
7.144
7.151
7.091
7.111
270,638
-0.02(-0.28%)
Jan 12, 2011
7.124
7.144
7.104
7.131
178,452
+0.01(+0.19%)
Jan 11, 2011
7.131
7.131
7.078
7.118
200,066
-0.01(-0.18%)
Jan 10, 2011
7.118
7.137
7.058
7.131
226,961
+0.03(+0.46%)
Jan 07, 2011
7.104
7.104
7.052
7.098
251,469
+0.02(+0.28%)
Jan 06, 2011
7.085
7.088
7.045
7.078
151,724
-0.01(-0.09%)
Jan 05, 2011
7.078
7.085
7.039
7.085
255,316
+0.00(+0.00%)
Jan 04, 2011
7.197
7.197
7.032
7.085
285,045
-0.07(-0.92%)
Jan 03, 2011
7.230
7.230
7.137
7.151
443,277
-0.04(-0.55%)
Dec 31, 2010
7.210
7.236
7.164
7.190
282,812
+0.01(+0.09%)
Dec 30, 2010
7.177
7.210
7.124
7.183
337,236
+0.01(+0.18%)
Dec 29, 2010
7.052
7.183
7.039
7.170
468,698
+0.15(+2.16%)
Dec 28, 2010
7.064
7.064
6.955
7.019
552,604
-0.04(-0.55%)
Dec 27, 2010
7.006
7.057
6.987
7.057
529,350
+0.05(+0.73%)
Dec 23, 2010
6.929
7.006
6.916
7.006
351,057
+0.08(+1.11%)
Dec 22, 2010
6.871
6.929
6.852
6.929
461,171
+0.08(+1.12%)
Dec 21, 2010
6.858
6.878
6.826
6.852
292,774
+0.03(+0.38%)
Dec 20, 2010
6.858
6.858
6.800
6.826
367,760
-0.01(-0.09%)
Dec 17, 2010
6.852
6.852
6.736
6.833
463,641
+0.01(+0.09%)
Dec 16, 2010
6.730
6.833
6.711
6.826
280,789
+0.12(+1.72%)
Dec 15, 2010
6.743
6.756
6.704
6.711
558,358
-0.03(-0.48%)
Dec 14, 2010
6.736
6.852
6.691
6.743
3,787,112
-0.17(-2.42%)
Dec 13, 2010
6.878
6.942
6.878
6.910
578,765
+0.04(+0.56%)
Dec 10, 2010
6.820
6.871
6.768
6.871
208,542
+0.06(+0.85%)
Dec 09, 2010
6.813
6.826
6.800
6.813
205,833
-0.01(-0.09%)
Dec 08, 2010
6.845
6.845
6.800
6.820
267,959
+0.01(+0.19%)
Dec 07, 2010
6.813
6.813
6.788
6.807
178,341
+0.01(+0.09%)
Dec 06, 2010
6.807
6.807
6.768
6.800
153,650
-0.01(-0.09%)
Dec 03, 2010
6.743
6.807
6.743
6.807
125,199
+0.04(+0.66%)
Dec 02, 2010
6.768
6.800
6.749
6.762
173,240
-0.03(-0.47%)
Dec 01, 2010
6.807
6.807
6.762
6.794
162,379
+0.05(+0.76%)
Nov 30, 2010
6.736
6.800
6.736
6.743
216,411
-0.01(-0.19%)
Nov 29, 2010
6.756
6.781
6.743
6.756
137,921
-0.02(-0.28%)
Nov 26, 2010
6.800
6.807
6.775
6.775
63,264
-0.04(-0.66%)
Nov 24, 2010
6.781
6.820
6.820
6.820
427,397
+0.06(+0.95%)
Nov 23, 2010
6.858
6.878
6.743
6.756
313,681
-0.12(-1.77%)
Nov 22, 2010
6.865
6.903
6.858
6.878
155,624
+0.01(+0.19%)
Nov 19, 2010
6.833
6.871
6.788
6.865
106,327
+0.04(+0.56%)
Nov 18, 2010
6.871
6.871
6.813
6.826
136,663
-0.03(-0.37%)
Nov 17, 2010
6.820
6.890
6.794
6.852
141,042
+0.06(+0.85%)
Nov 16, 2010
6.865
6.865
6.768
6.794
193,068
-0.06(-0.94%)
Nov 15, 2010
6.807
6.903
6.794
6.858
151,798
+0.07(+1.04%)
Nov 12, 2010
6.916
6.922
6.749
6.788
240,576
-0.15(-2.22%)
Nov 11, 2010
6.910
6.948
6.878
6.942
118,890
+0.01(+0.09%)
Nov 10, 2010
6.852
6.942
6.833
6.935
107,789
+0.10(+1.41%)
Nov 09, 2010
6.884
6.942
6.820
6.839
230,581
-0.03(-0.37%)
Nov 08, 2010
6.897
6.922
6.839
6.865
188,697
-0.06(-0.93%)
Nov 05, 2010
6.929
6.948
6.858
6.929
350,596
-0.01(-0.09%)
Nov 04, 2010
6.871
6.948
6.839
6.935
271,932
+0.10(+1.50%)
Nov 03, 2010
6.833
6.874
6.807
6.833
189,681
-0.04(-0.56%)
Nov 02, 2010
6.839
6.890
6.833
6.871
191,799
+0.04(+0.56%)
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
.