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 (%)
Apr 29, 2011
6.593
6.688
6.566
6.681
612,288
+0.11(+1.75%)
Apr 28, 2011
6.614
6.614
6.526
6.566
492,891
-0.04(-0.61%)
Apr 27, 2011
6.553
6.614
6.519
6.607
651,689
+0.07(+1.14%)
Apr 26, 2011
6.424
6.539
6.418
6.533
476,113
+0.11(+1.79%)
Apr 25, 2011
6.411
6.492
6.357
6.418
505,809
-0.01(-0.11%)
Apr 21, 2011
6.485
6.512
6.296
6.424
1,185,352
-0.04(-0.63%)
Apr 20, 2011
6.512
6.553
6.424
6.465
661,769
-0.05(-0.73%)
Apr 19, 2011
6.499
6.526
6.458
6.512
358,479
+0.01(+0.21%)
Apr 18, 2011
6.479
6.512
6.458
6.499
543,672
+0.02(+0.31%)
Apr 15, 2011
6.593
6.593
6.465
6.479
1,245,167
-0.14(-2.04%)
Apr 14, 2011
6.560
6.634
6.526
6.614
558,106
+0.06(+0.93%)
Apr 13, 2011
6.573
6.607
6.506
6.553
666,612
-0.02(-0.31%)
Apr 12, 2011
6.729
6.756
6.573
6.573
727,644
-0.18(-2.61%)
Apr 11, 2011
6.803
6.857
6.702
6.749
1,128,470
-0.03(-0.50%)
Apr 08, 2011
6.803
6.817
6.702
6.783
1,168,283
+0.03(+0.40%)
Apr 07, 2011
6.783
6.796
6.702
6.756
698,712
-0.01(-0.10%)
Apr 06, 2011
6.708
6.763
6.695
6.763
562,155
+0.05(+0.81%)
Apr 05, 2011
6.641
6.749
6.627
6.708
977,911
+0.07(+1.02%)
Apr 04, 2011
6.763
6.763
6.627
6.641
1,423,969
-0.09(-1.41%)
Apr 01, 2011
6.803
6.830
6.722
6.736
682,060
-0.07(-0.99%)
Mar 31, 2011
6.803
6.823
6.729
6.803
1,568,349
-0.02(-0.30%)
Mar 30, 2011
6.823
6.823
6.823
6.823
585,693
+0.08(+1.20%)
Mar 29, 2011
6.756
6.769
6.715
6.742
724,225
+0.00(+0.00%)
Mar 28, 2011
6.848
6.848
6.742
6.742
1,071,875
-0.11(-1.54%)
Mar 25, 2011
6.841
6.848
6.834
6.848
470,106
+0.01(+0.19%)
Mar 24, 2011
6.828
6.861
6.828
6.834
476,049
+0.01(+0.10%)
Mar 23, 2011
6.828
6.848
6.815
6.828
434,355
+0.00(+0.00%)
Mar 22, 2011
6.881
6.881
6.821
6.828
450,681
-0.05(-0.77%)
Mar 21, 2011
6.881
6.913
6.881
6.881
712,118
+0.04(+0.58%)
Mar 18, 2011
6.854
6.887
6.795
6.841
422,435
-0.01(-0.19%)
Mar 17, 2011
6.907
6.907
6.834
6.854
557,757
+0.00(+0.00%)
Mar 16, 2011
6.782
6.907
6.782
6.854
1,092,047
+0.05(+0.68%)
Mar 15, 2011
6.808
6.821
6.788
6.808
977,358
+0.00(+0.00%)
Mar 14, 2011
6.788
6.854
6.749
6.808
570,113
+0.01(+0.19%)
Mar 11, 2011
6.821
6.841
6.788
6.795
741,611
-0.02(-0.29%)
Mar 10, 2011
6.900
6.900
6.815
6.815
927,070
-0.07(-1.05%)
Mar 09, 2011
6.913
6.920
6.881
6.887
1,014,400
-0.01(-0.19%)
Mar 08, 2011
6.966
6.966
6.881
6.900
776,475
-0.03(-0.47%)
Mar 07, 2011
6.900
6.940
6.867
6.933
1,706,849
+0.07(+0.96%)
Mar 04, 2011
6.841
6.887
6.815
6.867
10,242,890
-0.19(-2.71%)
Mar 03, 2011
7.058
7.114
7.039
7.058
250,231
+0.02(+0.28%)
Mar 02, 2011
7.025
7.065
6.986
7.039
300,144
+0.03(+0.38%)
Mar 01, 2011
6.973
7.032
6.960
7.012
309,524
+0.05(+0.76%)
Feb 28, 2011
6.979
7.032
6.913
6.960
279,164
-0.02(-0.28%)
Feb 25, 2011
6.946
6.992
6.946
6.979
212,742
+0.03(+0.47%)
Feb 24, 2011
6.913
6.979
6.913
6.946
205,046
+0.03(+0.48%)
Feb 23, 2011
6.933
6.946
6.841
6.913
322,476
+0.01(+0.10%)
Feb 22, 2011
6.913
6.960
6.900
6.907
419,491
-0.05(-0.76%)
Feb 18, 2011
6.986
7.025
6.953
6.960
285,476
-0.02(-0.28%)
Feb 17, 2011
7.006
7.025
6.979
6.979
241,350
-0.02(-0.28%)
Feb 16, 2011
7.045
7.064
6.992
6.999
333,688
-0.03(-0.37%)
Feb 15, 2011
7.052
7.052
7.012
7.025
171,039
-0.03(-0.37%)
Feb 14, 2011
7.039
7.078
7.012
7.052
273,730
+0.02(+0.28%)
Feb 11, 2011
7.045
7.058
6.986
7.032
252,786
+0.00(+0.00%)
Feb 10, 2011
6.999
7.045
6.986
7.032
214,402
+0.04(+0.56%)
Feb 09, 2011
7.012
7.045
6.986
6.992
247,516
-0.03(-0.47%)
Feb 08, 2011
6.966
7.052
6.953
7.025
266,787
+0.05(+0.66%)
Feb 07, 2011
6.986
7.012
6.953
6.979
188,176
+0.01(+0.19%)
Feb 04, 2011
7.006
7.012
6.946
6.966
167,344
-0.04(-0.56%)
Feb 03, 2011
7.039
7.045
6.966
7.006
123,930
-0.04(-0.56%)
Feb 02, 2011
7.052
7.052
6.992
7.045
196,509
+0.01(+0.09%)
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
.