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
)
11.93
-0.01 (-0.08%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Feb 27, 2015
8.646
8.719
8.636
8.677
120,754
+0.00(+0.00%)
Feb 26, 2015
8.615
8.740
8.584
8.677
210,592
+0.05(+0.60%)
Feb 25, 2015
8.615
8.688
8.615
8.625
163,221
+0.01(+0.12%)
Feb 24, 2015
8.584
8.636
8.542
8.615
175,522
-0.01(-0.12%)
Feb 23, 2015
8.625
8.636
8.563
8.625
200,984
+0.00(+0.00%)
Feb 20, 2015
8.636
8.656
8.584
8.625
221,951
-0.01(-0.12%)
Feb 19, 2015
8.708
8.748
8.636
8.636
189,734
-0.07(-0.84%)
Feb 18, 2015
8.625
8.771
8.552
8.708
280,089
+0.04(+0.48%)
Feb 17, 2015
8.646
8.740
8.646
8.667
156,536
-0.01(-0.12%)
Feb 13, 2015
8.688
8.677
8.677
8.677
194,631
+0.01(+0.12%)
Feb 12, 2015
8.625
8.688
8.584
8.667
285,977
+0.08(+0.97%)
Feb 11, 2015
8.490
8.594
8.396
8.584
364,585
+0.07(+0.86%)
Feb 10, 2015
8.584
8.594
8.459
8.511
336,366
-0.07(-0.85%)
Feb 09, 2015
8.604
8.646
8.584
8.584
191,485
-0.01(-0.12%)
Feb 06, 2015
8.740
8.740
8.584
8.594
325,346
-0.17(-1.90%)
Feb 05, 2015
8.667
8.763
8.636
8.760
195,835
+0.09(+1.08%)
Feb 04, 2015
8.708
8.729
8.636
8.667
168,511
-0.06(-0.72%)
Feb 03, 2015
8.625
8.771
8.594
8.729
208,536
+0.10(+1.21%)
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
.