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 31, 2005
4.491
4.609
4.491
4.598
3,384
+0.11(+2.37%)
Jan 28, 2005
4.497
4.533
4.491
4.491
3,215
-0.04(-0.78%)
Jan 27, 2005
4.497
4.527
4.462
4.527
8,122
+0.00(+0.00%)
Jan 26, 2005
4.550
4.556
4.521
4.527
5,753
-0.04(-0.78%)
Jan 25, 2005
4.580
4.639
4.556
4.562
8,460
-0.05(-1.15%)
Jan 24, 2005
4.639
4.698
4.615
4.615
4,399
-0.06(-1.26%)
Jan 21, 2005
4.668
4.674
4.668
4.674
5,415
-0.04(-0.88%)
Jan 20, 2005
4.668
4.722
4.668
4.716
20,644
+0.07(+1.53%)
Jan 19, 2005
4.550
4.663
4.550
4.645
12,691
+0.09(+1.95%)
Jan 18, 2005
4.609
4.609
4.550
4.556
14,045
-0.09(-1.91%)
Jan 14, 2005
4.668
4.668
4.533
4.645
12,860
-0.08(-1.75%)
Jan 13, 2005
4.728
4.733
4.728
4.728
38,751
-0.01(-0.12%)
Jan 12, 2005
4.728
4.751
4.728
4.733
10,999
+0.00(+0.00%)
Jan 11, 2005
4.816
4.816
4.733
4.733
5,922
-0.04(-0.87%)
Jan 10, 2005
4.680
4.787
4.680
4.775
111,177
+0.06(+1.38%)
Jan 07, 2005
4.674
4.722
4.674
4.710
11,845
+0.01(+0.25%)
Jan 06, 2005
4.698
4.698
4.668
4.698
5,753
+0.02(+0.38%)
Jan 05, 2005
4.668
4.680
4.651
4.680
27,582
+0.04(+0.76%)
Jan 04, 2005
4.627
4.680
4.627
4.645
73,441
+0.03(+0.64%)
Jan 03, 2005
4.580
4.627
4.562
4.615
39,258
-0.01(-0.13%)
Dec 31, 2004
4.562
4.627
4.562
4.621
5,753
+0.05(+1.16%)
Dec 30, 2004
4.580
4.609
4.562
4.568
21,998
-0.01(-0.13%)
Dec 29, 2004
4.562
4.580
4.562
4.574
507
+0.01(+0.26%)
Dec 28, 2004
4.580
4.621
4.556
4.562
7,445
-0.02(-0.39%)
Dec 27, 2004
4.568
4.621
4.556
4.580
13,537
-0.05(-1.02%)
Dec 23, 2004
4.550
4.627
4.550
4.627
17,429
+0.08(+1.69%)
Dec 22, 2004
4.550
4.562
4.550
4.550
7,784
+0.00(+0.00%)
Dec 21, 2004
4.580
4.580
4.550
4.550
17,768
-0.03(-0.65%)
Dec 20, 2004
4.568
4.603
4.550
4.580
35,536
+0.03(+0.65%)
Dec 17, 2004
4.550
4.556
4.550
4.550
2,876
-0.01(-0.13%)
Dec 16, 2004
4.521
4.580
4.521
4.556
45,520
-0.01(-0.26%)
Dec 15, 2004
4.556
4.568
4.503
4.568
83,933
+0.02(+0.39%)
Dec 14, 2004
4.550
4.580
4.550
4.550
12,353
+0.00(+0.00%)
Dec 13, 2004
4.550
4.550
4.550
4.550
4,399
+0.00(+0.00%)
Dec 10, 2004
4.550
4.580
4.550
4.550
14,383
-0.01(-0.13%)
Dec 09, 2004
4.521
4.556
4.521
4.556
13,368
+0.04(+0.78%)
Dec 08, 2004
4.550
4.562
4.503
4.521
16,414
-0.03(-0.65%)
Dec 07, 2004
4.562
4.562
4.550
4.550
12,183
-0.01(-0.26%)
Dec 06, 2004
4.580
4.580
4.562
4.562
4,061
-0.02(-0.52%)
Dec 03, 2004
4.580
4.592
4.580
4.586
15,568
+0.01(+0.13%)
Dec 02, 2004
4.598
4.627
4.580
4.580
57,027
-0.02(-0.39%)
Dec 01, 2004
4.550
4.609
4.550
4.598
48,904
+0.09(+1.97%)
Nov 30, 2004
4.544
4.550
4.503
4.509
17,598
-0.04(-0.78%)
Nov 29, 2004
4.562
4.609
4.497
4.544
24,706
-0.02(-0.52%)
Nov 26, 2004
4.580
4.580
4.550
4.568
5,245
+0.02(+0.39%)
Nov 24, 2004
4.462
4.550
4.462
4.550
24,536
+0.03(+0.65%)
Nov 23, 2004
4.432
4.521
4.426
4.521
7,784
+0.05(+1.19%)
Nov 22, 2004
4.491
4.521
4.462
4.468
4,230
-0.02(-0.53%)
Nov 19, 2004
4.314
4.491
4.314
4.491
194,941
+0.15(+3.54%)
Nov 18, 2004
4.284
4.338
4.284
4.338
7,107
+0.05(+1.10%)
Nov 17, 2004
4.302
4.338
4.273
4.290
8,291
+0.02(+0.41%)
Nov 16, 2004
4.308
4.320
4.255
4.273
66,164
-0.03(-0.69%)
Nov 15, 2004
4.284
4.314
4.255
4.302
12,691
-0.01(-0.27%)
Nov 12, 2004
4.343
4.349
4.314
4.314
13,199
+0.00(+0.00%)
Nov 11, 2004
4.373
4.373
4.308
4.314
13,537
+0.00(+0.00%)
Nov 10, 2004
4.296
4.343
4.296
4.314
9,983
+0.00(+0.00%)
Nov 09, 2004
4.343
4.367
4.314
4.314
15,399
-0.02(-0.54%)
Nov 08, 2004
4.373
4.373
4.314
4.338
14,383
+0.01(+0.14%)
Nov 05, 2004
4.296
4.355
4.290
4.332
12,691
+0.04(+0.96%)
Nov 04, 2004
4.343
4.367
4.267
4.290
26,059
+0.01(+0.14%)
Nov 03, 2004
4.284
4.290
4.231
4.284
15,906
+0.04(+0.98%)
Nov 02, 2004
4.196
4.255
4.137
4.243
15,737
+0.02(+0.42%)
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
.