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
)
12.40
+0.02 (+0.20%)
Streaming Delayed Price
Updated: 9:40 AM 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 (%)
May 31, 2013
8.683
8.742
8.573
8.573
958,583
-0.14(-1.64%)
May 30, 2013
8.624
8.750
8.624
8.717
548,212
+0.11(+1.27%)
May 29, 2013
8.514
8.666
8.253
8.607
1,819,627
+0.03(+0.39%)
May 28, 2013
9.012
9.088
8.514
8.573
1,359,238
-0.39(-4.33%)
May 24, 2013
8.894
8.978
8.860
8.961
276,981
+0.01(+0.09%)
May 23, 2013
8.835
8.978
8.683
8.953
562,963
+0.08(+0.85%)
May 22, 2013
9.029
9.197
8.852
8.877
586,056
-0.17(-1.86%)
May 21, 2013
9.189
9.197
9.037
9.045
341,601
-0.15(-1.65%)
May 20, 2013
9.265
9.273
9.138
9.197
322,019
-0.07(-0.73%)
May 17, 2013
9.256
9.273
9.189
9.265
335,564
+0.03(+0.37%)
May 16, 2013
9.163
9.265
9.121
9.231
323,416
+0.08(+0.83%)
May 15, 2013
9.214
9.231
9.080
9.155
603,949
+0.13(+1.40%)
May 13, 2013
9.130
9.172
8.911
9.029
553,302
-0.12(-1.29%)
May 10, 2013
9.197
9.239
9.121
9.147
486,884
-0.06(-0.64%)
May 09, 2013
9.265
9.265
9.163
9.206
320,978
-0.04(-0.46%)
May 08, 2013
9.256
9.273
9.197
9.248
662,422
+0.00(+0.00%)
May 07, 2013
9.138
9.248
9.088
9.248
718,473
+0.14(+1.57%)
May 06, 2013
9.012
9.113
9.012
9.104
349,231
+0.12(+1.31%)
May 03, 2013
9.088
9.045
8.919
8.986
843,608
-0.06(-0.65%)
May 02, 2013
9.054
9.096
8.986
9.045
544,085
+0.17(+1.90%)
May 01, 2013
9.214
9.214
8.868
8.877
508,493
-0.19(-2.05%)
Apr 30, 2013
9.054
9.071
8.978
9.062
407,040
+0.04(+0.47%)
Apr 29, 2013
8.919
9.037
8.852
9.020
413,864
+0.14(+1.61%)
Apr 26, 2013
8.793
8.902
8.784
8.877
324,608
+0.09(+1.06%)
Apr 25, 2013
8.953
8.978
8.767
8.784
754,155
-0.13(-1.42%)
Apr 24, 2013
8.911
8.919
8.809
8.911
274,560
+0.04(+0.48%)
Apr 23, 2013
8.793
8.868
8.767
8.868
395,997
+0.15(+1.74%)
Apr 22, 2013
8.641
8.767
8.557
8.717
659,892
+0.12(+1.37%)
Apr 19, 2013
8.599
8.649
8.548
8.599
434,422
+0.01(+0.10%)
Apr 18, 2013
8.675
8.675
8.557
8.590
463,042
-0.05(-0.59%)
Apr 17, 2013
8.759
8.767
8.557
8.641
712,905
-0.14(-1.63%)
Apr 16, 2013
8.700
8.793
8.658
8.784
431,837
+0.14(+1.66%)
Apr 15, 2013
8.809
8.843
8.498
8.641
801,870
-0.21(-2.38%)
Apr 12, 2013
8.852
8.911
8.767
8.852
486,101
-0.03(-0.38%)
Apr 11, 2013
8.877
8.919
8.860
8.885
333,889
+0.03(+0.29%)
Apr 10, 2013
8.818
8.868
8.793
8.860
444,063
+0.04(+0.48%)
Apr 09, 2013
8.978
8.978
8.818
8.818
335,737
-0.13(-1.41%)
Apr 08, 2013
8.902
8.953
8.793
8.944
443,497
+0.08(+0.86%)
Apr 05, 2013
8.759
8.877
8.708
8.868
391,423
+0.07(+0.77%)
Apr 04, 2013
8.767
8.809
8.700
8.801
424,863
+0.06(+0.68%)
Apr 03, 2013
8.936
8.936
8.717
8.742
709,373
-0.15(-1.71%)
Apr 02, 2013
9.029
9.037
8.894
8.894
585,538
-0.13(-1.40%)
Apr 01, 2013
9.045
9.113
8.953
9.020
513,555
+0.02(+0.19%)
Mar 28, 2013
9.012
9.054
8.978
9.003
540,924
+0.01(+0.09%)
Mar 27, 2013
8.978
9.029
8.919
8.995
789,804
+0.02(+0.19%)
Mar 26, 2013
8.962
9.052
8.962
8.978
958,697
+0.02(+0.27%)
Mar 25, 2013
9.027
9.060
8.953
8.953
1,472,004
-0.02(-0.18%)
Mar 22, 2013
8.962
8.970
8.925
8.970
630,360
+0.05(+0.55%)
Mar 21, 2013
8.921
8.978
8.921
8.921
350,326
-0.02(-0.28%)
Mar 20, 2013
9.011
9.011
8.904
8.945
479,069
-0.02(-0.18%)
Mar 19, 2013
9.060
9.060
8.945
8.962
527,926
-0.06(-0.64%)
Mar 18, 2013
9.027
9.060
8.994
9.019
763,435
-0.03(-0.36%)
Mar 15, 2013
9.052
9.076
8.999
9.052
975,509
+0.02(+0.27%)
Mar 14, 2013
8.962
9.027
8.945
9.027
580,561
+0.08(+0.92%)
Mar 13, 2013
8.904
8.986
8.863
8.945
367,489
+0.06(+0.65%)
Mar 12, 2013
8.830
8.912
8.830
8.888
384,869
+0.03(+0.37%)
Mar 11, 2013
8.781
8.880
8.765
8.855
354,729
+0.07(+0.75%)
Mar 08, 2013
8.888
8.896
8.740
8.789
588,665
-0.04(-0.46%)
Mar 07, 2013
8.822
8.863
8.797
8.830
445,272
+0.02(+0.19%)
Mar 06, 2013
8.912
8.945
8.781
8.814
502,578
-0.08(-0.92%)
Mar 05, 2013
8.921
8.970
8.888
8.896
505,842
-0.01(-0.09%)
Mar 04, 2013
8.888
8.921
8.847
8.904
393,025
+0.02(+0.18%)
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
.