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
)
12.33
-0.01 (-0.08%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 29, 2016
8.012
8.061
7.889
7.975
339,310
+0.01(+0.15%)
Apr 28, 2016
8.061
8.184
7.951
7.963
433,041
-0.27(-3.28%)
Apr 27, 2016
8.245
8.294
8.159
8.233
222,538
-0.17(-2.04%)
Apr 26, 2016
8.270
8.405
8.208
8.405
225,129
+0.15(+1.78%)
Apr 25, 2016
8.270
8.270
8.159
8.257
154,567
+0.04(+0.45%)
Apr 22, 2016
8.233
8.257
8.184
8.221
107,321
-0.01(-0.15%)
Apr 21, 2016
8.307
8.319
8.196
8.233
149,037
-0.06(-0.74%)
Apr 20, 2016
8.282
8.368
8.233
8.294
201,214
-0.02(-0.29%)
Apr 19, 2016
8.331
8.392
8.282
8.319
161,058
-0.01(-0.15%)
Apr 18, 2016
8.307
8.343
8.233
8.331
161,612
+0.02(+0.30%)
Apr 15, 2016
8.356
8.392
8.294
8.307
117,747
-0.06(-0.73%)
Apr 14, 2016
8.356
8.423
8.282
8.368
236,898
+0.02(+0.29%)
Apr 13, 2016
8.307
8.343
8.270
8.343
103,984
+0.05(+0.59%)
Apr 12, 2016
8.270
8.343
8.233
8.294
122,974
+0.01(+0.15%)
Apr 11, 2016
8.245
8.319
8.208
8.282
167,914
+0.09(+1.05%)
Apr 08, 2016
8.282
8.319
8.196
8.196
86,344
-0.06(-0.74%)
Apr 07, 2016
8.196
8.257
8.172
8.257
130,540
+0.02(+0.30%)
Apr 06, 2016
8.245
8.270
8.159
8.233
123,578
+0.01(+0.15%)
Apr 05, 2016
8.135
8.221
8.110
8.221
224,353
+0.06(+0.75%)
Apr 04, 2016
8.196
8.208
8.135
8.159
131,266
-0.04(-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
.