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 31, 2016
8.195
8.307
8.171
8.295
185,543
+0.09(+1.06%)
May 27, 2016
8.220
8.208
8.208
8.208
98,802
-0.05(-0.60%)
May 26, 2016
8.257
8.295
8.214
8.257
90,133
-0.01(-0.15%)
May 25, 2016
8.171
8.307
8.154
8.270
79,803
+0.09(+1.06%)
May 24, 2016
8.146
8.270
8.084
8.183
169,651
+0.10(+1.23%)
May 23, 2016
8.146
8.158
8.059
8.084
122,217
+0.02(+0.31%)
May 20, 2016
8.034
8.071
7.997
8.059
162,532
+0.05(+0.62%)
May 19, 2016
8.022
8.084
7.960
8.009
202,252
-0.09(-1.07%)
May 18, 2016
8.183
8.295
8.034
8.096
195,290
-0.15(-1.80%)
May 17, 2016
8.406
8.419
8.183
8.245
162,238
-0.16(-1.92%)
May 16, 2016
8.369
8.467
8.369
8.406
99,756
+0.04(+0.44%)
May 13, 2016
8.357
8.419
8.295
8.369
166,724
+0.01(+0.15%)
May 12, 2016
8.369
8.468
8.295
8.357
245,203
-0.02(-0.30%)
May 11, 2016
8.332
8.431
8.282
8.381
145,199
+0.06(+0.75%)
May 10, 2016
8.406
8.419
8.270
8.319
132,324
-0.04(-0.45%)
May 09, 2016
8.257
8.381
8.245
8.357
155,774
+0.10(+1.20%)
May 06, 2016
8.084
8.282
8.071
8.257
191,628
+0.16(+1.99%)
May 05, 2016
8.084
8.245
8.084
8.096
228,544
+0.00(+0.00%)
May 04, 2016
7.898
8.121
7.898
8.096
133,751
+0.14(+1.71%)
May 03, 2016
7.985
8.034
7.848
7.960
215,680
-0.06(-0.77%)
May 02, 2016
8.059
8.121
7.935
8.022
219,822
-0.04(-0.46%)
Apr 29, 2016
8.096
8.146
7.972
8.059
335,784
+0.01(+0.15%)
Apr 28, 2016
8.146
8.270
8.034
8.047
428,541
-0.27(-3.28%)
Apr 27, 2016
8.332
8.381
8.245
8.319
220,225
-0.17(-2.04%)
Apr 26, 2016
8.357
8.493
8.295
8.493
222,789
+0.15(+1.78%)
Apr 25, 2016
8.357
8.357
8.245
8.344
152,961
+0.04(+0.45%)
Apr 22, 2016
8.319
8.344
8.270
8.307
106,206
-0.01(-0.15%)
Apr 21, 2016
8.394
8.406
8.282
8.319
147,488
-0.06(-0.74%)
Apr 20, 2016
8.369
8.456
8.319
8.381
199,123
-0.02(-0.29%)
Apr 19, 2016
8.419
8.480
8.369
8.406
159,384
-0.01(-0.15%)
Apr 18, 2016
8.394
8.431
8.319
8.419
159,933
+0.02(+0.30%)
Apr 15, 2016
8.443
8.481
8.381
8.394
116,523
-0.06(-0.73%)
Apr 14, 2016
8.443
8.512
8.369
8.456
234,436
+0.02(+0.29%)
Apr 13, 2016
8.394
8.431
8.357
8.431
102,904
+0.05(+0.59%)
Apr 12, 2016
8.357
8.431
8.319
8.381
121,696
+0.01(+0.15%)
Apr 11, 2016
8.332
8.406
8.295
8.369
166,169
+0.09(+1.05%)
Apr 08, 2016
8.369
8.406
8.282
8.282
85,447
-0.06(-0.74%)
Apr 07, 2016
8.282
8.344
8.257
8.344
129,184
+0.02(+0.30%)
Apr 06, 2016
8.332
8.357
8.245
8.319
122,293
+0.01(+0.15%)
Apr 05, 2016
8.220
8.307
8.195
8.307
222,022
+0.06(+0.75%)
Apr 04, 2016
8.282
8.295
8.220
8.245
129,902
-0.04(-0.45%)
Apr 01, 2016
8.195
8.307
8.158
8.282
158,063
+0.04(+0.45%)
Mar 31, 2016
8.233
8.332
8.233
8.245
436,342
+0.00(+0.00%)
Mar 30, 2016
8.245
8.344
8.183
8.245
172,553
+0.00(+0.00%)
Mar 29, 2016
8.089
8.281
8.029
8.245
245,939
+0.14(+1.78%)
Mar 28, 2016
8.125
8.137
7.997
8.101
129,356
+0.01(+0.15%)
Mar 24, 2016
7.969
8.089
8.089
8.089
139,446
+0.10(+1.20%)
Mar 23, 2016
8.209
8.221
7.993
7.993
182,722
-0.23(-2.78%)
Mar 22, 2016
8.173
8.269
8.125
8.221
111,872
-0.01(-0.15%)
Mar 21, 2016
8.257
8.293
8.125
8.233
301,644
-0.08(-1.01%)
Mar 18, 2016
8.281
8.317
8.197
8.317
417,603
+0.10(+1.17%)
Mar 17, 2016
7.993
8.257
7.933
8.221
254,417
+0.20(+2.55%)
Mar 16, 2016
7.896
8.017
7.836
8.017
105,586
+0.12(+1.52%)
Mar 15, 2016
8.017
8.041
7.884
7.896
115,814
-0.16(-1.94%)
Mar 14, 2016
8.077
8.101
7.957
8.053
131,804
-0.02(-0.30%)
Mar 11, 2016
7.933
8.089
7.884
8.077
155,690
+0.18(+2.28%)
Mar 10, 2016
7.860
7.909
7.704
7.896
216,468
+0.04(+0.46%)
Mar 09, 2016
7.908
7.956
7.800
7.860
125,260
+0.01(+0.15%)
Mar 08, 2016
8.017
8.041
7.800
7.848
184,714
-0.19(-2.39%)
Mar 07, 2016
7.969
8.041
7.908
8.041
144,748
+0.08(+1.06%)
Mar 04, 2016
7.920
8.053
7.884
7.957
292,391
+0.01(+0.15%)
Mar 03, 2016
7.740
7.957
7.680
7.945
281,983
+0.23(+2.96%)
Mar 02, 2016
7.656
7.728
7.608
7.716
162,222
+0.05(+0.63%)
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
.