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
)
12.21
-0.18 (-1.45%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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, 2017
6.544
6.544
6.460
6.479
604,325
-0.04(-0.57%)
Oct 30, 2017
6.590
6.590
6.497
6.516
289,127
-0.06(-0.98%)
Oct 27, 2017
6.562
6.590
6.451
6.581
489,911
+0.06(+0.85%)
Oct 26, 2017
6.664
6.664
6.525
6.525
296,623
-0.12(-1.81%)
Oct 25, 2017
6.701
6.701
6.599
6.645
370,659
-0.06(-0.97%)
Oct 24, 2017
6.729
6.747
6.692
6.710
540,894
-0.02(-0.28%)
Oct 23, 2017
6.803
6.812
6.692
6.729
314,501
-0.08(-1.22%)
Oct 20, 2017
6.849
6.849
6.796
6.812
459,469
+0.00(+0.00%)
Oct 19, 2017
6.766
6.826
6.757
6.812
455,364
+0.01(+0.14%)
Oct 18, 2017
6.812
6.831
6.775
6.803
406,647
+0.01(+0.14%)
Oct 17, 2017
6.794
6.831
6.766
6.794
231,805
-0.02(-0.27%)
Oct 16, 2017
6.821
6.849
6.807
6.812
451,235
+0.02(+0.27%)
Oct 13, 2017
6.775
6.831
6.757
6.794
759,045
+0.03(+0.41%)
Oct 12, 2017
6.729
6.775
6.704
6.766
361,240
+0.03(+0.41%)
Oct 11, 2017
6.673
6.784
6.664
6.738
711,248
+0.07(+1.11%)
Oct 10, 2017
6.664
6.692
6.618
6.664
483,749
+0.05(+0.70%)
Oct 09, 2017
6.571
6.618
6.571
6.618
340,692
+0.05(+0.70%)
Oct 06, 2017
6.636
6.636
6.571
6.571
228,643
-0.06(-0.98%)
Oct 05, 2017
6.636
6.664
6.627
6.636
248,307
+0.02(+0.28%)
Oct 04, 2017
6.627
6.645
6.599
6.618
292,936
+0.00(+0.00%)
Oct 03, 2017
6.618
6.664
6.608
6.618
307,912
+0.01(+0.14%)
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
.