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
)
12.30
-0.08 (-0.65%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Jul 31, 2012
7.982
8.091
7.974
8.052
729,346
+0.09(+1.07%)
Jul 30, 2012
7.982
8.013
7.951
7.967
485,637
+0.04(+0.49%)
Jul 27, 2012
7.897
7.982
7.866
7.928
485,797
+0.03(+0.39%)
Jul 26, 2012
8.005
8.013
7.796
7.897
466,790
+0.01(+0.10%)
Jul 25, 2012
7.843
7.905
7.796
7.889
378,724
+0.09(+1.09%)
Jul 24, 2012
7.819
7.850
7.765
7.804
398,322
+0.00(+0.00%)
Jul 23, 2012
7.796
7.850
7.757
7.804
455,490
-0.05(-0.69%)
Jul 20, 2012
7.827
7.889
7.827
7.858
280,339
+0.01(+0.10%)
Jul 19, 2012
7.866
7.878
7.773
7.850
488,425
+0.02(+0.30%)
Jul 18, 2012
7.858
7.881
7.812
7.827
444,932
-0.03(-0.39%)
Jul 17, 2012
7.912
7.936
7.843
7.858
620,996
-0.01(-0.10%)
Jul 16, 2012
7.827
7.881
7.781
7.866
523,824
+0.06(+0.79%)
Jul 13, 2012
7.773
7.835
7.734
7.804
620,124
+0.05(+0.70%)
Jul 12, 2012
7.819
7.843
7.688
7.750
796,330
-0.09(-1.09%)
Jul 11, 2012
7.905
7.943
7.750
7.835
915,923
-0.08(-0.98%)
Jul 10, 2012
7.982
7.982
7.905
7.912
659,017
-0.07(-0.87%)
Jul 09, 2012
8.013
8.013
7.928
7.982
597,414
-0.01(-0.10%)
Jul 06, 2012
7.951
8.021
7.928
7.990
606,017
+0.01(+0.10%)
Jul 05, 2012
7.959
7.998
7.905
7.982
822,652
+0.02(+0.29%)
Jul 03, 2012
7.943
7.974
7.936
7.959
524,108
+0.02(+0.29%)
Jul 02, 2012
7.845
7.943
7.823
7.936
1,758,131
+0.11(+1.45%)
Jun 29, 2012
7.868
7.906
7.755
7.823
1,225,637
+0.06(+0.78%)
Jun 28, 2012
7.649
7.762
7.612
7.762
751,599
+0.09(+1.18%)
Jun 27, 2012
7.581
7.687
7.581
7.672
576,022
+0.11(+1.39%)
Jun 26, 2012
7.589
7.612
7.536
7.566
457,641
-0.02(-0.30%)
Jun 25, 2012
7.536
7.642
7.536
7.589
681,104
+0.02(+0.30%)
Jun 22, 2012
7.483
7.574
7.483
7.566
727,569
+0.09(+1.21%)
Jun 21, 2012
7.506
7.514
7.438
7.476
760,605
-0.01(-0.10%)
Jun 20, 2012
7.476
7.491
7.446
7.483
490,320
+0.04(+0.51%)
Jun 19, 2012
7.423
7.468
7.401
7.446
502,920
+0.05(+0.61%)
Jun 18, 2012
7.393
7.431
7.370
7.401
536,047
+0.02(+0.31%)
Jun 15, 2012
7.416
7.416
7.370
7.378
587,959
-0.02(-0.20%)
Jun 14, 2012
7.348
7.393
7.340
7.393
462,435
+0.05(+0.62%)
Jun 13, 2012
7.348
7.393
7.288
7.348
521,875
+0.02(+0.31%)
Jun 12, 2012
7.303
7.348
7.257
7.325
495,840
+0.02(+0.31%)
Jun 11, 2012
7.370
7.393
7.295
7.303
911,051
-0.03(-0.41%)
Jun 08, 2012
7.205
7.348
7.182
7.333
843,910
+0.12(+1.67%)
Jun 07, 2012
7.272
7.280
7.182
7.212
551,489
-0.04(-0.52%)
Jun 06, 2012
7.129
7.250
7.129
7.250
759,135
+0.15(+2.12%)
Jun 05, 2012
6.926
7.107
6.903
7.099
727,024
+0.20(+2.84%)
Jun 04, 2012
6.941
6.982
6.896
6.903
431,507
-0.03(-0.43%)
Jun 01, 2012
6.979
6.986
6.933
6.933
673,990
-0.07(-0.97%)
May 31, 2012
6.994
7.039
6.971
7.001
675,208
+0.02(+0.22%)
May 30, 2012
7.024
7.039
6.956
6.986
435,379
-0.08(-1.07%)
May 29, 2012
7.077
7.084
7.031
7.061
353,556
+0.02(+0.21%)
May 25, 2012
7.031
7.069
7.016
7.046
363,032
+0.02(+0.32%)
May 24, 2012
7.009
7.061
6.963
7.024
419,284
+0.03(+0.43%)
May 23, 2012
6.963
7.016
6.911
6.994
360,093
+0.02(+0.32%)
May 22, 2012
7.009
7.084
6.948
6.971
397,066
-0.05(-0.64%)
May 21, 2012
6.896
7.046
6.843
7.016
482,037
+0.17(+2.42%)
May 18, 2012
6.933
6.971
6.850
6.850
752,224
-0.09(-1.30%)
May 17, 2012
7.129
7.137
6.941
6.941
1,003,589
-0.19(-2.64%)
May 16, 2012
7.114
7.159
7.114
7.129
306,407
+0.03(+0.42%)
May 15, 2012
7.175
7.197
7.092
7.099
459,582
-0.08(-1.05%)
May 14, 2012
7.190
7.227
7.159
7.175
411,728
-0.05(-0.73%)
May 11, 2012
7.152
7.227
7.144
7.227
480,281
+0.06(+0.84%)
May 10, 2012
7.159
7.190
7.137
7.167
460,984
+0.05(+0.63%)
May 09, 2012
7.122
7.182
7.107
7.122
617,315
+0.00(+0.00%)
May 08, 2012
7.122
7.167
7.122
7.122
627,264
-0.02(-0.21%)
May 07, 2012
7.114
7.175
7.084
7.137
560,377
+0.02(+0.32%)
May 04, 2012
7.129
7.159
7.114
7.114
557,433
-0.02(-0.32%)
May 03, 2012
7.107
7.190
7.107
7.137
860,765
+0.10(+1.39%)
May 02, 2012
7.077
7.077
7.009
7.039
668,790
-0.05(-0.64%)
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
.