Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
12.25
+0.08 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013
7.830
7.866
7.723
7.732
319,321
-0.05(-0.69%)
Oct 30, 2013
7.830
7.884
7.785
7.785
238,953
-0.06(-0.80%)
Oct 29, 2013
7.920
7.920
7.821
7.848
401,689
-0.13(-1.57%)
Oct 28, 2013
7.982
8.000
7.911
7.973
270,328
+0.00(+0.00%)
Oct 25, 2013
7.973
8.000
7.920
7.973
168,126
+0.03(+0.34%)
Oct 24, 2013
7.947
7.964
7.885
7.947
180,240
+0.01(+0.11%)
Oct 23, 2013
7.848
7.964
7.848
7.938
300,771
+0.05(+0.68%)
Oct 22, 2013
7.803
7.920
7.785
7.884
324,161
+0.08(+1.03%)
Oct 21, 2013
7.839
7.857
7.785
7.803
205,409
-0.03(-0.34%)
Oct 18, 2013
7.776
7.839
7.696
7.830
442,900
+0.13(+1.63%)
Oct 17, 2013
7.526
7.705
7.526
7.705
312,625
+0.18(+2.38%)
Oct 16, 2013
7.392
7.535
7.365
7.526
371,330
+0.14(+1.94%)
Oct 15, 2013
7.508
7.508
7.347
7.383
325,703
-0.13(-1.67%)
Oct 14, 2013
7.499
7.517
7.436
7.508
310,346
+0.00(+0.00%)
Oct 11, 2013
7.427
7.508
7.419
7.508
234,194
+0.08(+1.08%)
Oct 10, 2013
7.436
7.463
7.392
7.427
301,215
+0.04(+0.48%)
Oct 09, 2013
7.392
7.472
7.383
7.392
295,947
-0.01(-0.12%)
Oct 08, 2013
7.481
7.499
7.401
7.401
431,651
-0.09(-1.19%)
Oct 07, 2013
7.454
7.544
7.427
7.490
419,342
+0.01(+0.12%)
Oct 04, 2013
7.606
7.630
7.463
7.481
472,184
-0.14(-1.88%)
Oct 03, 2013
7.687
7.750
7.598
7.624
722,148
-0.09(-1.16%)
Oct 02, 2013
7.740
7.809
7.670
7.714
897,998
-0.03(-0.45%)
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
.