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 (%)
Dec 31, 2014
8.852
8.674
8.674
8.674
356,778
-0.16(-1.79%)
Dec 30, 2014
8.873
8.894
8.810
8.831
219,845
-0.03(-0.36%)
Dec 29, 2014
8.779
8.894
8.768
8.863
310,273
+0.14(+1.57%)
Dec 26, 2014
8.736
8.767
8.675
8.726
281,040
+0.02(+0.23%)
Dec 24, 2014
8.726
8.706
8.706
8.706
257,590
-0.03(-0.35%)
Dec 23, 2014
8.777
8.787
8.711
8.736
251,150
-0.02(-0.23%)
Dec 22, 2014
8.726
8.772
8.685
8.757
342,534
+0.05(+0.59%)
Dec 19, 2014
8.614
8.818
8.614
8.706
897,366
+0.08(+0.95%)
Dec 18, 2014
8.675
8.675
8.594
8.624
468,238
+0.01(+0.12%)
Dec 17, 2014
8.502
8.624
8.491
8.614
375,737
+0.10(+1.20%)
Dec 16, 2014
8.512
8.583
8.491
8.512
269,089
+0.01(+0.12%)
Dec 15, 2014
8.645
8.645
8.481
8.502
282,048
-0.10(-1.19%)
Dec 12, 2014
8.634
8.675
8.604
8.604
178,404
-0.08(-0.94%)
Dec 11, 2014
8.624
8.747
8.543
8.685
273,416
+0.09(+1.07%)
Dec 10, 2014
8.675
8.699
8.594
8.594
206,206
-0.08(-0.94%)
Dec 09, 2014
8.471
8.685
8.471
8.675
279,080
+0.16(+1.92%)
Dec 08, 2014
8.675
8.685
8.481
8.512
302,615
-0.15(-1.77%)
Dec 05, 2014
8.716
8.727
8.645
8.665
229,255
-0.08(-0.93%)
Dec 04, 2014
8.767
8.808
8.747
8.747
214,222
-0.04(-0.46%)
Dec 03, 2014
8.777
8.828
8.747
8.787
131,324
+0.02(+0.23%)
Dec 02, 2014
8.685
8.798
8.665
8.767
185,053
+0.10(+1.18%)
Dec 01, 2014
8.798
8.808
8.655
8.665
164,800
-0.11(-1.28%)
Nov 28, 2014
8.808
8.849
8.767
8.777
133,178
-0.01(-0.12%)
Nov 26, 2014
8.716
8.787
8.787
8.787
180,088
+0.09(+1.06%)
Nov 25, 2014
8.675
8.706
8.655
8.696
141,608
+0.04(+0.47%)
Nov 24, 2014
8.624
8.665
8.624
8.655
169,126
+0.02(+0.24%)
Nov 21, 2014
8.706
8.736
8.614
8.634
209,734
-0.02(-0.24%)
Nov 20, 2014
8.634
8.675
8.614
8.655
108,725
+0.03(+0.36%)
Nov 19, 2014
8.675
8.675
8.614
8.624
112,579
-0.06(-0.70%)
Nov 18, 2014
8.665
8.726
8.645
8.685
186,106
+0.05(+0.59%)
Nov 17, 2014
8.645
8.696
8.604
8.634
177,113
-0.01(-0.12%)
Nov 14, 2014
8.614
8.665
8.614
8.645
181,020
+0.02(+0.24%)
Nov 13, 2014
8.675
8.726
8.624
8.624
114,621
-0.05(-0.59%)
Nov 12, 2014
8.634
8.685
8.604
8.675
225,518
+0.03(+0.35%)
Nov 11, 2014
8.645
8.675
8.614
8.645
169,500
-0.03(-0.35%)
Nov 10, 2014
8.634
8.675
8.614
8.675
126,824
+0.03(+0.35%)
Nov 07, 2014
8.624
8.665
8.583
8.645
199,652
+0.03(+0.36%)
Nov 06, 2014
8.655
8.665
8.583
8.614
175,471
-0.03(-0.35%)
Nov 05, 2014
8.624
8.675
8.594
8.645
308,676
+0.03(+0.36%)
Nov 04, 2014
8.553
8.614
8.553
8.614
219,749
+0.05(+0.60%)
Nov 03, 2014
8.583
8.624
8.532
8.563
289,856
-0.03(-0.36%)
Oct 31, 2014
8.645
8.665
8.532
8.594
346,558
+0.00(+0.00%)
Oct 30, 2014
8.522
8.594
8.481
8.594
217,764
+0.09(+1.08%)
Oct 29, 2014
8.604
8.614
8.446
8.502
265,218
-0.11(-1.30%)
Oct 28, 2014
8.512
8.614
8.491
8.614
300,557
+0.12(+1.44%)
Oct 27, 2014
8.461
8.502
8.471
8.491
124,852
+0.02(+0.24%)
Oct 24, 2014
8.440
8.481
8.420
8.471
135,388
+0.01(+0.12%)
Oct 23, 2014
8.522
8.522
8.440
8.461
406,254
-0.05(-0.60%)
Oct 22, 2014
8.532
8.563
8.491
8.512
187,705
-0.02(-0.24%)
Oct 21, 2014
8.512
8.553
8.461
8.532
158,660
+0.02(+0.24%)
Oct 20, 2014
8.451
8.512
8.440
8.512
141,762
+0.06(+0.72%)
Oct 17, 2014
8.532
8.553
8.430
8.451
281,360
-0.03(-0.36%)
Oct 16, 2014
8.440
8.553
8.420
8.481
393,752
-0.02(-0.24%)
Oct 15, 2014
8.400
8.563
8.369
8.502
666,310
+0.10(+1.22%)
Oct 14, 2014
8.389
8.450
8.359
8.400
231,847
+0.04(+0.49%)
Oct 13, 2014
8.247
8.440
8.247
8.359
298,211
+0.11(+1.36%)
Oct 10, 2014
8.195
8.328
8.175
8.247
242,150
+0.00(+0.00%)
Oct 09, 2014
8.287
8.389
8.236
8.247
283,422
-0.05(-0.62%)
Oct 08, 2014
8.104
8.308
8.093
8.298
375,713
+0.19(+2.39%)
Oct 07, 2014
8.063
8.165
8.063
8.104
279,832
+0.03(+0.38%)
Oct 06, 2014
8.063
8.124
8.063
8.073
292,040
+0.00(+0.00%)
Oct 03, 2014
8.134
8.134
8.063
8.073
334,857
-0.03(-0.38%)
Oct 02, 2014
8.124
8.185
8.063
8.104
299,621
-0.04(-0.50%)
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
.