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
)
12.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 28, 2010
5.769
5.769
5.610
5.769
221,875
+0.11(+1.95%)
May 27, 2010
5.592
5.665
5.488
5.659
83,586
+0.11(+1.99%)
May 26, 2010
5.549
5.629
5.512
5.549
762
+0.01(+0.22%)
May 25, 2010
5.402
5.549
5.402
5.537
138,615
+0.06(+1.12%)
May 24, 2010
5.573
5.598
5.475
5.475
102,755
-0.07(-1.22%)
May 21, 2010
5.426
5.586
5.402
5.543
133,896
+0.06(+1.12%)
May 20, 2010
5.549
5.567
5.482
5.482
204,655
-0.18(-3.14%)
May 19, 2010
5.567
5.708
5.567
5.659
142,475
+0.06(+1.09%)
May 18, 2010
5.708
5.757
5.586
5.598
148,673
-0.06(-1.08%)
May 17, 2010
5.659
5.720
5.586
5.659
97,350
+0.01(+0.11%)
May 14, 2010
5.653
5.653
5.543
5.653
87,005
-0.01(-0.22%)
May 13, 2010
5.671
5.696
5.616
5.665
114,875
-0.02(-0.43%)
May 12, 2010
5.543
5.739
5.543
5.690
107,542
+0.15(+2.65%)
May 11, 2010
5.518
5.586
5.512
5.543
101,277
-0.04(-0.66%)
May 10, 2010
5.518
5.610
5.500
5.580
147,312
+0.21(+4.00%)
May 07, 2010
5.353
5.414
5.328
5.365
208,421
-0.02(-0.34%)
May 06, 2010
5.586
5.592
5.359
5.384
270,267
-0.19(-3.41%)
May 05, 2010
5.641
5.681
5.555
5.573
95,528
-0.05(-0.87%)
May 04, 2010
5.702
5.745
5.573
5.622
206,712
-0.13(-2.34%)
May 03, 2010
5.702
5.757
5.678
5.757
89,755
+0.08(+1.40%)
Apr 30, 2010
5.776
5.812
5.678
5.678
251,604
-0.08(-1.38%)
Apr 29, 2010
5.665
5.757
5.665
5.757
113,053
+0.13(+2.29%)
Apr 28, 2010
5.653
5.659
5.569
5.629
91,007
+0.07(+1.32%)
Apr 27, 2010
5.678
5.678
5.518
5.555
160,881
-0.11(-1.95%)
Apr 26, 2010
5.598
5.678
5.598
5.665
137,800
+0.07(+1.20%)
Apr 23, 2010
5.573
5.604
5.561
5.598
56,220
+0.03(+0.55%)
Apr 22, 2010
5.512
5.604
5.500
5.567
91,946
+0.06(+1.00%)
Apr 21, 2010
5.543
5.543
5.500
5.512
85,903
-0.03(-0.55%)
Apr 20, 2010
5.506
5.543
5.506
5.543
58,000
+0.03(+0.56%)
Apr 19, 2010
5.555
5.567
5.494
5.512
66,242
-0.04(-0.77%)
Apr 16, 2010
5.598
5.598
5.482
5.555
190,409
-0.03(-0.55%)
Apr 15, 2010
5.580
5.604
5.567
5.586
83,981
-0.01(-0.22%)
Apr 14, 2010
5.573
5.598
5.561
5.598
140,137
+0.03(+0.55%)
Apr 13, 2010
5.580
5.580
5.567
5.567
148,400
+0.00(+0.00%)
Apr 12, 2010
5.573
5.573
5.537
5.567
113,074
+0.01(+0.11%)
Apr 09, 2010
5.567
5.573
5.555
5.561
75,034
+0.00(+0.00%)
Apr 08, 2010
5.561
5.573
5.548
5.561
61,112
-0.01(-0.22%)
Apr 07, 2010
5.573
5.592
5.555
5.573
147,102
+0.00(+0.00%)
Apr 06, 2010
5.586
5.586
5.561
5.573
223,319
+0.00(+0.00%)
Apr 05, 2010
5.506
5.573
5.506
5.573
150,539
+0.05(+0.89%)
Apr 01, 2010
5.524
5.524
5.524
5.524
124,088
+0.01(+0.22%)
Mar 31, 2010
5.531
5.573
5.512
5.512
159,197
-0.01(-0.22%)
Mar 30, 2010
5.537
5.592
5.512
5.524
86,280
+0.02(+0.45%)
Mar 29, 2010
5.543
5.543
5.482
5.500
165,312
+0.01(+0.11%)
Mar 26, 2010
5.506
5.542
5.482
5.494
118,329
-0.04(-0.65%)
Mar 25, 2010
5.559
5.571
5.524
5.530
135,032
-0.02(-0.43%)
Mar 24, 2010
5.554
5.571
5.530
5.554
153,464
-0.01(-0.21%)
Mar 23, 2010
5.589
5.589
5.518
5.565
162,901
+0.01(+0.11%)
Mar 22, 2010
5.404
5.583
5.404
5.559
512,868
+0.15(+2.76%)
Mar 19, 2010
5.440
5.440
5.386
5.410
281,353
-0.03(-0.55%)
Mar 18, 2010
5.386
5.458
5.374
5.440
1,372,173
+0.05(+0.89%)
Mar 17, 2010
5.374
5.398
5.368
5.392
129,728
+0.02(+0.33%)
Mar 16, 2010
5.374
5.374
5.353
5.374
47,235
+0.01(+0.11%)
Mar 15, 2010
5.356
5.368
5.350
5.368
59,981
-0.01(-0.11%)
Mar 12, 2010
5.368
5.374
5.362
5.374
118,445
+0.00(+0.00%)
Mar 11, 2010
5.368
5.374
5.362
5.374
176,531
+0.00(+0.00%)
Mar 10, 2010
5.374
5.374
5.362
5.374
112,364
+0.00(+0.00%)
Mar 09, 2010
5.374
5.386
5.356
5.374
57,246
+0.01(+0.11%)
Mar 08, 2010
5.374
5.374
5.333
5.368
117,192
-0.01(-0.22%)
Mar 05, 2010
5.374
5.380
5.362
5.380
83,556
+0.01(+0.11%)
Mar 04, 2010
5.368
5.380
5.362
5.374
81,138
+0.01(+0.22%)
Mar 03, 2010
5.374
5.374
5.345
5.362
135,745
-0.01(-0.22%)
Mar 02, 2010
5.374
5.374
5.333
5.374
66,987
+0.02(+0.45%)
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
.