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 (%)
Sep 30, 2016
9.410
9.512
9.404
9.487
283,966
+0.08(+0.82%)
Sep 29, 2016
9.461
9.500
9.333
9.410
122,151
-0.03(-0.27%)
Sep 28, 2016
9.436
9.525
9.346
9.436
159,784
+0.01(+0.14%)
Sep 27, 2016
9.410
9.512
9.410
9.423
416,418
-0.01(-0.14%)
Sep 26, 2016
9.525
9.589
9.436
9.436
127,724
-0.08(-0.81%)
Sep 23, 2016
9.512
9.602
9.500
9.512
98,274
-0.06(-0.67%)
Sep 22, 2016
9.500
9.602
9.500
9.576
162,808
+0.10(+1.08%)
Sep 21, 2016
9.474
9.501
9.359
9.474
145,262
+0.05(+0.54%)
Sep 20, 2016
9.474
9.512
9.397
9.423
87,013
+0.01(+0.14%)
Sep 19, 2016
9.269
9.461
9.269
9.410
112,359
+0.14(+1.52%)
Sep 16, 2016
9.372
9.372
9.218
9.269
299,376
-0.08(-0.82%)
Sep 15, 2016
9.346
9.387
9.282
9.346
113,101
+0.05(+0.55%)
Sep 14, 2016
9.269
9.359
9.218
9.295
101,267
+0.05(+0.55%)
Sep 13, 2016
9.346
9.384
9.237
9.244
139,299
-0.12(-1.23%)
Sep 12, 2016
9.269
9.410
9.167
9.359
204,120
+0.08(+0.83%)
Sep 09, 2016
9.653
9.691
9.269
9.282
176,385
-0.41(-4.22%)
Sep 08, 2016
9.679
9.730
9.640
9.691
128,851
+0.00(+0.00%)
Sep 07, 2016
9.627
9.717
9.602
9.691
180,711
+0.09(+0.93%)
Sep 06, 2016
9.461
9.653
9.436
9.602
225,747
+0.10(+1.08%)
Sep 02, 2016
9.436
9.500
9.500
9.500
176,608
+0.09(+0.95%)
Sep 01, 2016
9.397
9.410
9.269
9.410
112,647
+0.01(+0.14%)
Aug 31, 2016
9.410
9.436
9.333
9.397
183,794
-0.01(-0.14%)
Aug 30, 2016
9.436
9.436
9.359
9.410
116,900
+0.00(+0.00%)
Aug 29, 2016
9.321
9.487
9.321
9.410
100,816
+0.05(+0.55%)
Aug 26, 2016
9.589
9.589
9.346
9.359
188,153
-0.20(-2.14%)
Aug 25, 2016
9.576
9.602
9.538
9.563
109,154
+0.01(+0.13%)
Aug 24, 2016
9.589
9.589
9.487
9.551
130,365
-0.04(-0.40%)
Aug 23, 2016
9.576
9.666
9.525
9.589
157,914
+0.05(+0.54%)
Aug 22, 2016
9.500
9.538
9.448
9.538
108,197
+0.06(+0.67%)
Aug 19, 2016
9.525
9.525
9.436
9.474
104,838
-0.05(-0.54%)
Aug 18, 2016
9.512
9.589
9.461
9.525
145,908
+0.05(+0.54%)
Aug 17, 2016
9.372
9.487
9.372
9.474
140,604
+0.08(+0.82%)
Aug 16, 2016
9.397
9.448
9.384
9.397
127,286
-0.06(-0.68%)
Aug 15, 2016
9.461
9.512
9.436
9.461
119,713
-0.03(-0.27%)
Aug 12, 2016
9.500
9.576
9.474
9.487
93,094
-0.03(-0.27%)
Aug 11, 2016
9.525
9.544
9.474
9.512
92,131
-0.04(-0.40%)
Aug 10, 2016
9.589
9.589
9.512
9.551
98,388
+0.00(+0.00%)
Aug 09, 2016
9.448
9.563
9.448
9.551
132,545
+0.08(+0.81%)
Aug 08, 2016
9.487
9.525
9.461
9.474
104,495
+0.03(+0.27%)
Aug 05, 2016
9.282
9.461
9.244
9.448
268,801
+0.19(+2.07%)
Aug 04, 2016
9.154
9.295
9.154
9.257
203,828
+0.06(+0.70%)
Aug 03, 2016
9.052
9.193
9.026
9.193
227,061
+0.12(+1.27%)
Aug 02, 2016
9.142
9.154
9.046
9.078
219,397
-0.04(-0.42%)
Aug 01, 2016
9.014
9.142
8.988
9.116
251,963
+0.14(+1.57%)
Jul 29, 2016
8.937
9.052
8.899
8.975
368,122
+0.08(+0.86%)
Jul 28, 2016
8.758
8.937
8.694
8.899
289,425
+0.19(+2.20%)
Jul 27, 2016
8.694
8.816
8.670
8.707
142,246
-0.01(-0.15%)
Jul 26, 2016
8.720
8.745
8.681
8.720
102,878
+0.04(+0.44%)
Jul 25, 2016
8.681
8.720
8.643
8.681
96,496
-0.01(-0.15%)
Jul 22, 2016
8.668
8.732
8.656
8.694
119,832
+0.05(+0.59%)
Jul 21, 2016
8.630
8.694
8.617
8.643
122,879
+0.00(+0.00%)
Jul 20, 2016
8.579
8.694
8.579
8.643
186,844
+0.00(+0.00%)
Jul 19, 2016
8.630
8.681
8.566
8.643
135,185
+0.01(+0.15%)
Jul 18, 2016
8.502
8.630
8.502
8.630
130,869
+0.09(+1.05%)
Jul 15, 2016
8.566
8.579
8.489
8.541
207,286
+0.00(+0.00%)
Jul 14, 2016
8.528
8.579
8.515
8.541
220,832
+0.00(+0.00%)
Jul 13, 2016
8.541
8.566
8.492
8.541
279,094
+0.01(+0.15%)
Jul 12, 2016
8.566
8.579
8.489
8.528
435,546
-0.01(-0.15%)
Jul 11, 2016
8.489
8.566
8.403
8.541
232,761
+0.06(+0.75%)
Jul 08, 2016
8.413
8.502
8.438
8.477
197,100
+0.04(+0.45%)
Jul 07, 2016
8.515
8.553
8.387
8.438
170,881
-0.12(-1.35%)
Jul 06, 2016
8.489
8.592
8.464
8.553
184,461
+0.03(+0.30%)
Jul 05, 2016
8.566
8.605
8.502
8.528
186,137
-0.08(-0.89%)
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
.