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 (%)
Jan 30, 2004
4.255
4.444
4.255
4.438
72,595
+0.18(+4.16%)
Jan 29, 2004
4.255
4.261
4.166
4.261
58,211
-0.03(-0.69%)
Jan 28, 2004
4.432
4.438
4.225
4.290
54,319
-0.14(-3.20%)
Jan 27, 2004
4.550
4.592
4.373
4.432
63,457
-0.09(-1.96%)
Jan 26, 2004
4.326
4.521
4.326
4.521
27,075
+0.20(+4.65%)
Jan 23, 2004
4.343
4.361
4.320
4.320
33,167
+0.01(+0.14%)
Jan 22, 2004
4.267
4.314
4.225
4.314
39,089
+0.11(+2.53%)
Jan 21, 2004
4.208
4.255
4.160
4.208
25,721
+0.02(+0.57%)
Jan 20, 2004
4.166
4.202
4.148
4.184
32,659
+0.08(+1.87%)
Jan 16, 2004
4.018
4.107
3.900
4.107
116,423
+0.13(+3.27%)
Jan 15, 2004
3.948
3.995
3.948
3.977
48,735
+0.04(+1.05%)
Jan 14, 2004
3.841
3.936
3.841
3.936
45,520
+0.10(+2.62%)
Jan 13, 2004
3.782
3.859
3.782
3.835
20,306
+0.09(+2.53%)
Jan 12, 2004
3.717
3.788
3.664
3.741
32,828
+0.09(+2.43%)
Jan 09, 2004
3.741
3.741
3.611
3.652
50,089
-0.08(-2.06%)
Jan 08, 2004
3.670
3.735
3.670
3.729
70,903
+0.08(+2.10%)
Jan 07, 2004
3.652
3.652
3.617
3.652
10,153
+0.01(+0.16%)
Jan 06, 2004
3.634
3.676
3.611
3.646
25,213
+0.01(+0.33%)
Jan 05, 2004
3.617
3.634
3.605
3.634
24,875
-0.02(-0.49%)
Jan 02, 2004
3.593
3.693
3.593
3.652
75,979
+0.05(+1.31%)
Dec 31, 2003
3.593
3.658
3.587
3.605
28,767
+0.00(+0.00%)
Dec 30, 2003
3.693
3.693
3.605
3.605
54,319
-0.03(-0.81%)
Dec 29, 2003
3.640
3.676
3.640
3.634
37,228
+0.00(+0.00%)
Dec 26, 2003
3.605
3.634
3.581
3.634
7,445
+0.03(+0.82%)
Dec 24, 2003
3.593
3.605
3.593
3.605
7,107
+0.03(+0.83%)
Dec 23, 2003
3.516
3.575
3.516
3.575
37,566
+0.05(+1.34%)
Dec 22, 2003
3.504
3.528
3.504
3.528
8,799
+0.01(+0.34%)
Dec 19, 2003
3.398
3.528
3.392
3.516
57,873
+0.10(+2.94%)
Dec 18, 2003
3.416
3.416
3.404
3.416
6,599
+0.01(+0.35%)
Dec 17, 2003
3.368
3.404
3.362
3.404
141,129
+0.04(+1.23%)
Dec 16, 2003
3.428
3.428
3.362
3.362
34,859
-0.07(-1.90%)
Dec 15, 2003
3.445
3.487
3.428
3.428
11,506
-0.02(-0.51%)
Dec 12, 2003
3.463
3.463
3.445
3.445
28,767
-0.03(-0.85%)
Dec 11, 2003
3.428
3.516
3.428
3.475
24,875
+0.05(+1.38%)
Dec 10, 2003
3.510
3.510
3.398
3.428
26,059
-0.09(-2.52%)
Dec 09, 2003
3.398
3.516
3.398
3.516
89,009
+0.04(+1.02%)
Dec 08, 2003
3.422
3.481
3.422
3.481
12,522
+0.05(+1.55%)
Dec 05, 2003
3.380
3.428
3.380
3.428
33,336
+0.05(+1.58%)
Dec 04, 2003
3.398
3.404
3.374
3.374
20,983
-0.04(-1.21%)
Dec 03, 2003
3.380
3.416
3.380
3.416
20,306
+0.00(+0.00%)
Dec 02, 2003
3.339
3.451
3.339
3.416
34,013
+0.11(+3.21%)
Dec 01, 2003
3.179
3.309
3.179
3.309
395,635
+0.12(+3.70%)
Nov 28, 2003
3.280
3.280
3.185
3.191
108,977
-0.05(-1.64%)
Nov 26, 2003
3.138
3.244
3.138
3.244
109,315
+0.17(+5.37%)
Nov 25, 2003
3.067
3.079
3.061
3.079
10,660
-0.02(-0.57%)
Nov 24, 2003
3.132
3.138
3.085
3.097
3,045
+0.02(+0.58%)
Nov 21, 2003
3.126
3.126
3.126
3.079
12,691
+0.03(+0.97%)
Nov 20, 2003
3.091
3.091
3.014
3.049
52,796
-0.04(-1.34%)
Nov 19, 2003
3.102
3.126
3.073
3.091
4,399
-0.07(-2.06%)
Nov 18, 2003
3.120
3.156
3.120
3.156
22,844
+0.13(+4.30%)
Nov 17, 2003
2.984
3.026
2.967
3.026
21,152
-0.05(-1.73%)
Nov 14, 2003
3.132
3.138
3.079
3.079
27,075
-0.05(-1.70%)
Nov 13, 2003
3.221
3.221
3.126
3.132
30,967
-0.09(-2.93%)
Nov 12, 2003
3.238
3.238
3.221
3.227
9,307
+0.03(+0.92%)
Nov 11, 2003
3.215
3.244
3.197
3.197
12,183
-0.02(-0.73%)
Nov 10, 2003
3.244
3.244
3.191
3.221
13,199
-0.02(-0.73%)
Nov 07, 2003
3.221
3.262
3.209
3.244
24,706
+0.05(+1.67%)
Nov 06, 2003
3.173
3.173
3.173
3.191
5,076
+0.04(+1.31%)
Nov 05, 2003
3.162
3.162
3.150
3.150
5,753
-0.07(-2.20%)
Nov 04, 2003
3.221
3.221
3.221
3.221
0
+0.00(+0.00%)
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
.